Indicators

Steris Corp (NY: STE )

225.99 +15.90 (+7.57%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	136.26	139.16	135.93	138.69	401,543	+2.60(+1.91%)
Sep 27, 2019	140.35	140.35	135.61	136.09	340,875	-3.17(-2.27%)
Sep 26, 2019	140.68	141.50	138.26	139.26	464,312	-1.56(-1.11%)
Sep 25, 2019	140.60	141.71	138.82	140.82	372,003	-0.10(-0.07%)
Sep 24, 2019	141.44	143.00	140.25	140.92	434,645	+0.42(+0.30%)
Sep 23, 2019	140.19	141.81	140.19	140.50	861,905	-0.28(-0.20%)
Sep 20, 2019	140.39	142.11	140.39	140.78	1,497,268	+0.84(+0.60%)
Sep 19, 2019	138.69	141.20	138.69	139.94	451,130	+1.30(+0.93%)
Sep 18, 2019	140.37	141.86	137.61	138.65	1,024,791	-1.02(-0.73%)
Sep 17, 2019	138.35	140.90	138.35	139.66	588,475	+1.12(+0.81%)
Sep 16, 2019	137.47	139.10	136.50	138.54	522,025	+0.20(+0.15%)
Sep 13, 2019	142.00	142.27	137.91	138.34	662,686	-3.67(-2.58%)
Sep 12, 2019	140.04	142.24	140.00	142.00	508,809	+3.29(+2.37%)
Sep 11, 2019	135.94	138.72	134.51	138.71	903,778	+2.77(+2.04%)
Sep 10, 2019	138.28	138.28	135.11	135.94	1,139,956	-3.51(-2.52%)
Sep 09, 2019	148.17	148.24	139.06	139.45	706,020	-8.49(-5.74%)
Sep 06, 2019	147.35	149.24	147.27	147.94	516,509	+0.95(+0.64%)
Sep 05, 2019	147.36	147.90	145.49	146.99	511,108	+1.08(+0.74%)
Sep 04, 2019	147.04	147.33	145.20	145.91	331,403	+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.