Indicators

Steris Corp (NY: STE )

230.90 -1.85 (-0.79%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	140.42	142.56	139.95	142.56	1,045,445	+2.24(+1.60%)
Jun 27, 2019	139.89	140.73	139.64	140.32	631,956	+1.14(+0.82%)
Jun 26, 2019	139.99	140.73	138.75	139.19	518,221	-0.69(-0.49%)
Jun 25, 2019	139.46	140.73	139.11	139.87	485,698	+0.74(+0.53%)
Jun 24, 2019	138.77	139.61	137.97	139.14	444,353	+0.36(+0.26%)
Jun 21, 2019	138.17	138.77	136.60	138.77	1,582,527	-0.39(-0.28%)
Jun 20, 2019	140.29	140.40	137.62	139.16	252,831	+0.27(+0.19%)
Jun 19, 2019	136.57	139.38	136.57	138.90	409,522	+2.04(+1.49%)
Jun 18, 2019	137.38	138.44	136.50	136.86	346,901	+0.26(+0.19%)
Jun 17, 2019	134.48	136.75	134.41	136.60	352,317	+2.13(+1.58%)
Jun 14, 2019	136.06	136.79	134.44	134.47	291,149	-1.34(-0.99%)
Jun 13, 2019	136.69	136.91	134.70	135.81	456,049	-0.54(-0.39%)
Jun 12, 2019	134.53	136.44	134.11	136.35	611,486	+1.86(+1.38%)
Jun 11, 2019	135.29	136.32	133.11	134.49	493,576	-0.11(-0.08%)
Jun 10, 2019	132.32	134.94	132.17	134.60	429,168	+2.75(+2.09%)
Jun 07, 2019	131.48	132.66	130.61	131.85	560,364	+0.75(+0.58%)
Jun 06, 2019	130.85	131.52	129.54	131.09	513,477	+0.24(+0.18%)
Jun 05, 2019	130.30	130.85	129.30	130.85	634,120	+1.01(+0.78%)
Jun 04, 2019	128.96	130.07	128.50	129.84	603,387	+1.77(+1.38%)

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.