Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 184.10 184.10 184.10 174,055 +3.16(+1.74%)
Dec 30, 2020 181.09 182.57 180.14 180.94 174,055 +0.68(+0.38%)
Dec 29, 2020 181.17 182.41 179.14 180.26 178,850 -0.13(-0.07%)
Dec 28, 2020 182.75 183.66 180.19 180.39 236,979 -0.46(-0.25%)
Dec 24, 2020 179.37 180.87 178.79 180.85 99,969 +1.97(+1.10%)
Dec 23, 2020 177.88 179.81 177.12 178.87 281,387 +1.53(+0.86%)
Dec 22, 2020 178.13 179.24 176.46 177.35 438,942 -1.49(-0.83%)
Dec 21, 2020 177.40 179.24 172.97 178.84 335,901 -0.76(-0.42%)
Dec 18, 2020 177.60 179.69 176.51 179.59 993,926 +2.19(+1.24%)
Dec 17, 2020 177.16 178.46 175.41 177.40 733,120 +0.85(+0.48%)
Dec 16, 2020 182.90 183.02 176.11 176.54 727,847 -6.29(-3.44%)
Dec 15, 2020 182.12 185.21 181.20 182.84 454,401 +1.85(+1.02%)
Dec 14, 2020 181.56 183.96 180.60 180.98 421,551 +0.11(+0.06%)
Dec 11, 2020 184.05 184.65 180.65 180.88 327,190 -3.44(-1.87%)
Dec 10, 2020 182.60 185.68 181.60 184.31 240,465 +1.47(+0.80%)
Dec 09, 2020 184.20 184.63 181.57 182.85 372,793 -0.82(-0.44%)
Dec 08, 2020 181.50 183.93 180.21 183.66 450,124 +1.42(+0.78%)
Dec 07, 2020 187.51 188.84 181.54 182.25 559,262 -5.69(-3.03%)
Dec 04, 2020 186.78 188.53 186.65 187.94 366,313 +0.78(+0.42%)
Dec 03, 2020 186.59 187.54 185.10 187.16 331,377 -0.11(-0.06%)
Dec 02, 2020 187.01 188.79 186.22 187.27 281,247 -1.10(-0.58%)
Dec 01, 2020 189.40 189.40 186.39 188.36 480,592 +0.12(+0.06%)
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%)
Nov 02, 2020 172.77 177.12 172.23 176.00 597,189 +4.25(+2.47%)
Oct 30, 2020 171.31 173.18 167.59 171.75 363,761 -0.14(-0.08%)
Oct 29, 2020 172.60 174.15 170.12 171.89 408,990 -1.25(-0.72%)
Oct 28, 2020 177.38 177.38 172.71 173.14 312,107 -6.52(-3.63%)
Oct 27, 2020 181.10 182.24 179.17 179.66 277,322 -1.04(-0.57%)
Oct 26, 2020 180.11 180.85 178.14 180.70 246,378 -1.09(-0.60%)
Oct 23, 2020 183.46 183.46 180.16 181.79 182,086 -0.63(-0.35%)
Oct 22, 2020 180.87 183.76 180.40 182.42 223,220 +2.17(+1.21%)
Oct 21, 2020 180.52 181.81 179.96 180.24 186,902 -0.38(-0.21%)
Oct 20, 2020 181.14 183.44 180.16 180.62 188,939 -0.09(-0.05%)
Oct 19, 2020 183.53 185.64 180.37 180.71 210,384 -2.38(-1.30%)
Oct 16, 2020 181.77 184.72 181.77 183.09 243,470 +1.50(+0.83%)
Oct 15, 2020 179.82 182.64 178.67 181.58 318,927 +0.73(+0.40%)
Oct 14, 2020 182.15 184.97 179.91 180.85 372,598 -1.07(-0.59%)
Oct 13, 2020 184.78 185.32 181.61 181.92 354,510 -4.01(-2.16%)
Oct 12, 2020 183.40 187.05 182.65 185.93 345,585 +3.27(+1.79%)
Oct 09, 2020 181.81 183.53 180.88 182.67 567,719 +1.65(+0.91%)
Oct 08, 2020 181.26 181.26 180.22 181.02 315,772 +1.42(+0.79%)
Oct 07, 2020 177.07 180.31 175.81 179.60 488,557 +4.15(+2.36%)
Oct 06, 2020 170.78 179.31 170.63 175.46 715,412 +6.10(+3.60%)
Oct 05, 2020 168.11 169.65 167.88 169.36 439,989 +1.99(+1.19%)
Oct 02, 2020 166.76 168.84 166.09 167.37 506,645 -1.74(-1.03%)
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.