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 (%)
Nov 30, 2020	186.19	188.26	184.91	188.25	581,099	+2.06(+1.11%)
Nov 27, 2020	184.38	186.44	183.08	186.19	179,038	+2.33(+1.27%)
Nov 25, 2020	185.65	185.65	183.03	183.86	242,561	-1.30(-0.70%)
Nov 24, 2020	183.98	186.34	182.87	185.16	433,246	+1.50(+0.81%)
Nov 23, 2020	190.62	190.78	182.96	183.66	458,993	-6.37(-3.35%)
Nov 20, 2020	188.49	190.76	187.49	190.03	468,061	+1.28(+0.68%)
Nov 19, 2020	186.60	189.38	184.87	188.75	283,158	+2.70(+1.45%)
Nov 18, 2020	189.22	189.22	184.69	186.05	325,696	-3.17(-1.67%)
Nov 17, 2020	188.72	189.69	186.01	189.22	390,622	-0.36(-0.19%)
Nov 16, 2020	189.02	190.52	186.25	189.58	400,389	+2.70(+1.45%)
Nov 13, 2020	183.96	187.37	183.96	186.88	256,366	+3.66(+1.99%)
Nov 12, 2020	183.26	184.26	179.99	183.22	288,444	-0.16(-0.08%)
Nov 11, 2020	184.49	184.82	181.53	183.38	247,294	-0.29(-0.16%)
Nov 10, 2020	184.61	184.61	178.52	183.67	400,281	-0.55(-0.30%)
Nov 09, 2020	184.39	189.25	184.22	184.22	698,148	+8.12(+4.61%)
Nov 06, 2020	173.70	177.06	173.70	176.10	390,377	+2.43(+1.40%)
Nov 05, 2020	173.57	174.49	172.49	173.66	262,633	+1.49(+0.87%)
Nov 04, 2020	173.26	176.19	170.79	172.17	417,498	+1.20(+0.70%)
Nov 03, 2020	176.56	180.85	168.84	170.97	637,993	-5.03(-2.86%)

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.