Indicators

Steris Corp (NY: STE )

205.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	136.30	139.19	135.96	138.72	401,452	+2.60(+1.91%)
Sep 27, 2019	140.39	140.39	135.64	136.12	340,798	-3.17(-2.27%)
Sep 26, 2019	140.71	141.53	138.29	139.29	464,207	-1.56(-1.11%)
Sep 25, 2019	140.63	141.74	138.85	140.86	371,919	-0.10(-0.07%)
Sep 24, 2019	141.47	143.03	140.28	140.95	434,547	+0.42(+0.30%)
Sep 23, 2019	140.22	141.84	140.22	140.53	861,710	-0.28(-0.20%)
Sep 20, 2019	140.42	142.14	140.42	140.81	1,496,929	+0.83(+0.60%)
Sep 19, 2019	138.72	141.23	138.72	139.97	451,028	+1.30(+0.93%)
Sep 18, 2019	140.41	141.89	137.64	138.68	1,024,559	-1.02(-0.73%)
Sep 17, 2019	138.38	140.93	138.38	139.69	588,341	+1.12(+0.81%)
Sep 16, 2019	137.50	139.13	136.54	138.57	521,906	+0.20(+0.15%)
Sep 13, 2019	142.04	142.31	137.94	138.37	662,536	-3.67(-2.58%)
Sep 12, 2019	140.07	142.27	140.03	142.04	508,694	+3.29(+2.37%)
Sep 11, 2019	135.97	138.75	134.54	138.74	903,573	+2.78(+2.04%)
Sep 10, 2019	138.31	138.31	135.14	135.97	1,139,698	-3.51(-2.52%)
Sep 09, 2019	148.20	148.28	139.09	139.48	705,860	-8.49(-5.74%)
Sep 06, 2019	147.39	149.27	147.30	147.97	516,392	+0.95(+0.64%)
Sep 05, 2019	147.40	147.93	145.52	147.02	510,992	+1.08(+0.74%)
Sep 04, 2019	147.07	147.37	145.23	145.94	331,328	+0.15(+0.10%)

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.