Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	76.63	76.72	76.24	76.47	296,085	-0.02(-0.02%)
Jul 28, 2017	76.54	76.98	76.18	76.49	492,350	-0.13(-0.17%)
Jul 27, 2017	77.18	77.18	76.22	76.62	340,060	-0.46(-0.59%)
Jul 26, 2017	77.53	77.88	77.04	77.08	258,013	-0.59(-0.76%)
Jul 25, 2017	77.23	77.82	77.11	77.67	441,687	+0.34(+0.44%)
Jul 24, 2017	76.74	77.40	76.47	77.33	355,715	+0.58(+0.75%)
Jul 21, 2017	76.79	76.97	76.33	76.75	269,000	-0.04(-0.05%)
Jul 20, 2017	76.73	77.02	76.45	76.79	432,926	+0.20(+0.26%)
Jul 19, 2017	76.64	76.84	76.20	76.59	497,018	+0.07(+0.09%)
Jul 18, 2017	77.02	77.03	76.40	76.53	492,720	-0.50(-0.65%)
Jul 17, 2017	77.36	77.36	76.61	77.03	510,652	-0.07(-0.10%)
Jul 14, 2017	76.79	77.50	76.51	77.11	335,018	+0.29(+0.38%)
Jul 13, 2017	77.47	77.62	76.55	76.82	535,846	-0.69(-0.89%)
Jul 12, 2017	77.01	77.86	76.99	77.51	436,731	+0.97(+1.27%)
Jul 11, 2017	76.66	77.04	76.25	76.54	323,808	-0.13(-0.17%)
Jul 10, 2017	76.45	76.90	76.12	76.67	440,120	-0.04(-0.05%)
Jul 07, 2017	75.58	76.76	75.43	76.71	393,648	+1.19(+1.57%)
Jul 06, 2017	76.33	76.75	75.52	75.52	642,285	-1.46(-1.89%)
Jul 05, 2017	76.25	77.31	75.74	76.98	651,044	+0.83(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.