Indicators

Steris Corp (NY: STE )

203.66 +2.12 (+1.05%)

Streaming Delayed Price Updated: 10:23 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	146.69	147.28	145.43	145.43	246,511	-1.48(-1.01%)
Nov 27, 2019	146.49	147.35	145.75	146.91	270,414	+0.91(+0.62%)
Nov 26, 2019	145.62	147.51	145.24	146.01	463,542	+0.23(+0.16%)
Nov 25, 2019	146.16	146.70	145.43	145.78	297,166	-0.02(-0.01%)
Nov 22, 2019	145.71	145.96	144.26	145.80	514,542	+1.02(+0.70%)
Nov 21, 2019	146.25	146.44	144.13	144.78	343,515	-1.00(-0.68%)
Nov 20, 2019	145.85	147.35	145.24	145.78	662,227	-0.02(-0.01%)
Nov 19, 2019	144.18	146.06	143.66	145.80	401,769	+2.41(+1.68%)
Nov 18, 2019	142.89	143.79	142.51	143.39	414,686	+0.60(+0.42%)
Nov 15, 2019	141.51	142.86	140.89	142.78	333,999	+1.93(+1.37%)
Nov 14, 2019	139.88	140.93	139.32	140.85	308,492	+1.09(+0.78%)
Nov 13, 2019	139.47	140.87	139.17	139.77	277,963	+0.01(+0.01%)
Nov 12, 2019	139.36	140.53	138.95	139.76	288,892	+0.87(+0.63%)
Nov 11, 2019	139.26	140.92	138.33	138.88	395,376	-1.10(-0.79%)
Nov 08, 2019	139.32	140.90	138.93	139.99	294,411	+0.62(+0.45%)
Nov 07, 2019	140.62	141.57	138.67	139.37	508,756	-0.29(-0.21%)
Nov 06, 2019	139.66	140.67	138.40	139.65	520,253	+0.01(+0.01%)
Nov 05, 2019	140.14	142.17	137.34	139.64	916,000	+4.75(+3.52%)
Nov 04, 2019	137.29	137.71	133.84	134.89	435,473	-1.55(-1.13%)

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.