Skip to main content

Steris Corp (NY: STE )

224.41 -1.11 (-0.49%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 76.65 76.73 76.26 76.49 296,018 -0.02(-0.02%)
Jul 28, 2017 76.56 77.00 76.20 76.51 492,238 -0.13(-0.17%)
Jul 27, 2017 77.20 77.20 76.24 76.64 339,982 -0.46(-0.59%)
Jul 26, 2017 77.55 77.90 77.06 77.10 257,954 -0.59(-0.76%)
Jul 25, 2017 77.25 77.84 77.13 77.69 441,586 +0.34(+0.43%)
Jul 24, 2017 76.76 77.42 76.49 77.35 355,634 +0.58(+0.75%)
Jul 21, 2017 76.81 76.99 76.35 76.77 268,939 -0.04(-0.05%)
Jul 20, 2017 76.74 77.04 76.47 76.81 432,828 +0.20(+0.26%)
Jul 19, 2017 76.66 76.86 76.22 76.61 496,906 +0.07(+0.09%)
Jul 18, 2017 77.04 77.05 76.42 76.55 492,608 -0.50(-0.65%)
Jul 17, 2017 77.38 77.38 76.63 77.05 510,536 -0.07(-0.10%)
Jul 14, 2017 76.81 77.52 76.53 77.13 334,942 +0.29(+0.38%)
Jul 13, 2017 77.49 77.63 76.57 76.84 535,725 -0.69(-0.89%)
Jul 12, 2017 77.02 77.87 77.00 77.53 436,632 +0.97(+1.27%)
Jul 11, 2017 76.68 77.06 76.27 76.56 323,735 -0.13(-0.17%)
Jul 10, 2017 76.47 76.92 76.14 76.69 440,020 -0.04(-0.05%)
Jul 07, 2017 75.59 76.78 75.45 76.72 393,559 +1.19(+1.57%)
Jul 06, 2017 76.35 76.77 75.54 75.54 642,140 -1.46(-1.89%)
Jul 05, 2017 76.27 77.33 75.76 77.00 650,896 +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.