Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 146.23 146.83 145.58 146.70 342,981 +0.46(+0.32%)
Dec 30, 2019 146.41 147.20 145.73 146.23 623,949 +0.13(+0.09%)
Dec 27, 2019 146.25 146.66 144.84 146.11 450,208 +0.44(+0.30%)
Dec 26, 2019 146.47 147.10 144.94 145.67 674,635 -0.65(-0.45%)
Dec 24, 2019 145.92 146.37 145.25 146.32 142,969 +0.53(+0.36%)
Dec 23, 2019 144.46 147.12 143.98 145.79 817,006 +1.58(+1.09%)
Dec 20, 2019 143.84 146.21 142.94 144.21 15,485,901 +1.39(+0.98%)
Dec 19, 2019 143.70 144.09 141.71 142.82 1,247,034 -0.84(-0.58%)
Dec 18, 2019 146.37 146.68 142.81 143.65 783,332 -2.18(-1.49%)
Dec 17, 2019 144.95 146.19 143.77 145.83 788,490 +0.74(+0.51%)
Dec 16, 2019 146.57 147.11 143.96 145.09 1,302,435 -1.14(-0.78%)
Dec 13, 2019 147.37 148.20 145.84 146.22 522,732 -1.67(-1.13%)
Dec 12, 2019 148.39 148.60 146.58 147.89 426,376 -0.02(-0.01%)
Dec 11, 2019 148.52 149.18 147.44 147.91 457,147 -0.25(-0.17%)
Dec 10, 2019 147.20 148.24 146.08 148.16 315,917 +1.35(+0.92%)
Dec 09, 2019 147.90 148.34 146.62 146.81 290,239 -1.69(-1.14%)
Dec 06, 2019 148.22 149.25 147.90 148.50 357,008 +1.30(+0.88%)
Dec 05, 2019 147.85 148.15 146.86 147.21 351,896 -1.08(-0.73%)
Dec 04, 2019 146.78 148.50 146.78 148.28 491,829 +1.92(+1.31%)
Dec 03, 2019 144.12 146.67 143.84 146.37 423,027 +1.77(+1.22%)
Dec 02, 2019 146.28 146.28 143.73 144.60 320,085 -0.87(-0.60%)
Nov 29, 2019 146.72 147.31 145.46 145.46 246,456 -1.48(-1.01%)
Nov 27, 2019 146.52 147.39 145.78 146.95 270,353 +0.91(+0.62%)
Nov 26, 2019 145.66 147.54 145.27 146.04 463,437 +0.23(+0.16%)
Nov 25, 2019 146.19 146.73 145.46 145.81 297,099 -0.02(-0.01%)
Nov 22, 2019 145.74 145.99 144.29 145.83 514,426 +1.02(+0.70%)
Nov 21, 2019 146.28 146.47 144.16 144.81 343,437 -1.00(-0.68%)
Nov 20, 2019 145.89 147.38 145.27 145.81 662,077 -0.02(-0.01%)
Nov 19, 2019 144.22 146.09 143.69 145.83 401,678 +2.41(+1.68%)
Nov 18, 2019 142.92 143.83 142.55 143.42 414,592 +0.60(+0.42%)
Nov 15, 2019 141.55 142.89 140.92 142.81 333,924 +1.93(+1.37%)
Nov 14, 2019 139.91 140.96 139.35 140.88 308,422 +1.08(+0.78%)
Nov 13, 2019 139.50 140.90 139.21 139.80 277,900 +0.01(+0.01%)
Nov 12, 2019 139.39 140.56 138.98 139.79 288,826 +0.87(+0.63%)
Nov 11, 2019 139.29 140.95 138.36 138.92 395,286 -1.10(-0.79%)
Nov 08, 2019 139.35 140.93 138.97 140.02 294,344 +0.62(+0.45%)
Nov 07, 2019 140.65 141.60 138.71 139.40 508,641 -0.29(-0.21%)
Nov 06, 2019 139.69 140.70 138.43 139.69 520,135 +0.01(+0.01%)
Nov 05, 2019 140.17 142.20 137.37 139.68 915,792 +4.75(+3.52%)
Nov 04, 2019 137.32 137.75 133.87 134.92 435,375 -1.54(-1.13%)
Nov 01, 2019 136.92 138.13 135.90 136.47 328,716 +0.55(+0.40%)
Oct 31, 2019 136.46 137.71 135.15 135.92 382,674 -1.07(-0.78%)
Oct 30, 2019 136.12 137.31 134.48 136.99 400,459 +1.18(+0.87%)
Oct 29, 2019 133.55 136.48 133.50 135.81 257,631 +1.91(+1.43%)
Oct 28, 2019 132.89 134.61 132.89 133.90 316,785 +1.39(+1.05%)
Oct 25, 2019 132.06 133.82 131.55 132.50 346,422 +0.59(+0.45%)
Oct 24, 2019 132.90 133.71 131.47 131.91 371,358 -0.44(-0.33%)
Oct 23, 2019 132.12 132.73 131.50 132.35 488,041 +0.89(+0.68%)
Oct 22, 2019 135.42 136.06 130.93 131.46 770,394 -3.49(-2.58%)
Oct 21, 2019 138.25 138.25 134.77 134.94 506,896 -2.71(-1.97%)
Oct 18, 2019 137.02 138.22 136.92 137.65 938,549 +0.21(+0.15%)
Oct 17, 2019 137.36 138.22 136.58 137.44 554,194 +0.72(+0.53%)
Oct 16, 2019 137.05 137.59 135.96 136.72 519,224 -0.67(-0.49%)
Oct 15, 2019 135.84 137.47 135.23 137.39 467,089 +2.90(+2.16%)
Oct 14, 2019 135.55 136.29 134.00 134.49 178,636 -0.58(-0.43%)
Oct 11, 2019 135.49 136.20 134.89 135.07 345,277 +0.94(+0.70%)
Oct 10, 2019 133.29 134.64 133.25 134.13 443,485 +0.25(+0.19%)
Oct 09, 2019 133.63 135.01 133.43 133.88 318,274 +1.34(+1.01%)
Oct 08, 2019 135.23 135.23 132.42 132.53 264,264 -3.72(-2.73%)
Oct 07, 2019 136.06 136.76 135.59 136.25 266,767 -0.72(-0.53%)
Oct 04, 2019 136.48 138.10 135.71 136.97 361,525 +1.39(+1.03%)
Oct 03, 2019 133.08 135.82 132.45 135.58 464,552 +2.11(+1.58%)
Oct 02, 2019 134.09 134.40 132.05 133.46 473,880 -1.55(-1.15%)
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.