Indicators

Steris Corp (NY: STE )

231.33 +5.34 (+2.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	154.37	157.05	149.62	152.97	1,678,333	-4.82(-3.06%)
Feb 27, 2020	157.95	162.54	157.06	157.79	1,201,890	-1.75(-1.10%)
Feb 26, 2020	159.90	162.00	159.33	159.54	1,127,021	+0.55(+0.35%)
Feb 25, 2020	161.76	162.96	157.98	158.99	1,323,409	-2.50(-1.55%)
Feb 24, 2020	159.26	162.34	158.69	161.49	891,931	-0.12(-0.07%)
Feb 21, 2020	161.71	162.29	160.91	161.61	568,058	-0.32(-0.20%)
Feb 20, 2020	161.55	162.27	160.42	161.92	539,369	+0.02(+0.01%)
Feb 19, 2020	161.85	162.40	161.12	161.90	397,041	+0.32(+0.20%)
Feb 18, 2020	161.76	162.03	160.68	161.59	585,734	-0.56(-0.34%)
Feb 14, 2020	160.69	162.24	159.87	162.15	420,379	+1.45(+0.90%)
Feb 13, 2020	160.38	161.23	157.92	160.69	814,493	-0.80(-0.49%)
Feb 12, 2020	156.84	161.77	156.84	161.49	1,142,518	+5.35(+3.43%)
Feb 11, 2020	151.07	156.49	149.89	156.14	2,270,391	+8.07(+5.45%)
Feb 10, 2020	146.77	149.45	146.04	148.07	614,582	+0.97(+0.66%)
Feb 07, 2020	148.05	148.62	146.27	147.09	367,377	-1.33(-0.89%)
Feb 06, 2020	147.23	148.94	146.28	148.42	477,519	+1.28(+0.87%)
Feb 05, 2020	147.24	148.38	146.70	147.14	354,898	+0.68(+0.47%)
Feb 04, 2020	146.91	147.59	145.84	146.46	397,413	+1.16(+0.80%)

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.