Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	157.74	160.50	155.43	160.01	765,005	+2.97(+1.89%)
May 28, 2020	155.39	158.74	154.34	157.04	446,113	+2.73(+1.77%)
May 27, 2020	153.29	154.35	151.38	154.31	450,186	+1.25(+0.82%)
May 26, 2020	153.99	155.39	152.45	153.06	390,497	+1.16(+0.76%)
May 22, 2020	151.07	152.22	149.62	151.90	459,998	+1.14(+0.75%)
May 21, 2020	151.28	152.10	150.18	150.76	344,595	-1.67(-1.09%)
May 20, 2020	153.63	154.21	152.23	152.43	516,385	+0.37(+0.24%)
May 19, 2020	153.58	154.89	151.96	152.06	496,733	-1.82(-1.18%)
May 18, 2020	149.10	154.85	148.20	153.89	588,821	+7.93(+5.43%)
May 15, 2020	144.97	148.06	144.57	145.96	1,586,202	+0.41(+0.28%)
May 14, 2020	141.21	148.11	139.00	145.54	1,173,445	+3.70(+2.60%)
May 13, 2020	143.34	144.72	140.14	141.85	714,702	-2.01(-1.40%)
May 12, 2020	148.06	148.50	143.86	143.86	630,527	-3.51(-2.38%)
May 11, 2020	141.79	148.15	141.79	147.37	625,262	+4.37(+3.06%)
May 08, 2020	141.31	143.51	140.09	143.00	668,278	+4.23(+3.05%)
May 07, 2020	138.31	140.27	137.62	138.76	689,229	+2.77(+2.04%)
May 06, 2020	137.37	137.62	134.57	135.99	604,016	-0.65(-0.47%)
May 05, 2020	135.73	138.63	135.55	136.64	999,650	+2.04(+1.52%)
May 04, 2020	136.38	136.42	133.75	134.60	414,754	-1.79(-1.32%)

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.