Indicators

Steris Corp (NY: STE )

231.33 +5.34 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	68.93	69.73	68.16	68.72	653,894	-0.07(-0.09%)
Apr 27, 2017	68.07	68.87	67.84	68.79	407,139	+0.83(+1.22%)
Apr 26, 2017	67.50	68.31	67.50	67.96	351,136	+0.64(+0.95%)
Apr 25, 2017	67.04	67.68	66.58	67.32	550,407	+0.46(+0.68%)
Apr 24, 2017	66.24	66.96	65.92	66.86	313,497	+1.27(+1.93%)
Apr 21, 2017	65.96	66.11	65.46	65.60	269,643	-0.47(-0.72%)
Apr 20, 2017	66.12	66.34	65.63	66.07	397,214	+0.39(+0.60%)
Apr 19, 2017	65.35	65.90	65.20	65.68	234,654	+0.58(+0.89%)
Apr 18, 2017	65.06	65.25	64.56	65.10	199,335	-0.10(-0.16%)
Apr 17, 2017	64.70	65.21	64.51	65.20	364,921	+0.74(+1.16%)
Apr 13, 2017	64.79	65.10	64.37	64.46	268,843	-0.47(-0.72%)
Apr 12, 2017	65.65	65.69	64.63	64.93	366,873	-0.48(-0.74%)
Apr 11, 2017	64.76	65.41	64.64	65.41	332,005	+0.48(+0.75%)
Apr 10, 2017	65.15	65.33	64.75	64.93	224,513	-0.17(-0.26%)
Apr 07, 2017	65.02	65.36	64.98	65.09	326,323	-0.12(-0.19%)
Apr 06, 2017	64.68	65.23	64.36	65.21	261,955	+0.60(+0.92%)
Apr 05, 2017	65.02	65.19	64.52	64.62	329,379	-0.10(-0.16%)
Apr 04, 2017	64.97	65.30	64.40	64.72	345,470	-0.37(-0.57%)

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.