Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

202.80 -3.19 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 196.37 199.74 196.37 197.92 883,540 +2.83(+1.45%)
Aug 30, 2022 195.20 195.77 193.01 195.09 363,782 -0.02(-0.01%)
Aug 29, 2022 195.77 196.68 192.79 195.11 739,955 -2.43(-1.23%)
Aug 26, 2022 206.67 206.67 197.44 197.54 324,450 -9.00(-4.36%)
Aug 25, 2022 203.44 206.67 202.22 206.54 338,203 +4.54(+2.25%)
Aug 24, 2022 199.82 202.62 198.97 202.00 309,484 +2.69(+1.35%)
Aug 23, 2022 201.55 201.64 197.86 199.31 241,470 -2.61(-1.29%)
Aug 22, 2022 203.93 205.07 201.07 201.91 399,093 -4.37(-2.12%)
Aug 19, 2022 207.86 208.33 205.98 206.29 404,252 -2.88(-1.38%)
Aug 18, 2022 209.25 209.51 206.96 209.17 320,941 +1.17(+0.56%)
Aug 17, 2022 207.26 208.56 206.42 208.00 271,704 -0.83(-0.40%)
Aug 16, 2022 208.86 211.01 207.08 208.82 288,603 -1.46(-0.70%)
Aug 15, 2022 208.77 210.97 208.15 210.29 188,247 +0.06(+0.03%)
Aug 12, 2022 207.12 210.42 206.55 210.23 274,257 +3.63(+1.76%)
Aug 11, 2022 208.47 210.45 206.41 206.60 250,364 -0.05(-0.02%)
Aug 10, 2022 208.86 208.95 206.00 206.65 364,729 +1.28(+0.62%)
Aug 09, 2022 210.61 211.38 204.73 205.37 632,687 -4.38(-2.09%)
Aug 08, 2022 209.76 210.34 207.88 209.76 740,454 +1.42(+0.68%)
Aug 05, 2022 203.35 208.41 202.35 208.34 723,135 +3.92(+1.92%)
Aug 04, 2022 198.37 204.84 196.91 204.42 998,393 +4.90(+2.46%)
Aug 03, 2022 213.77 214.50 197.09 199.51 1,353,111 -21.07(-9.55%)
Aug 02, 2022 218.56 223.46 217.32 220.59 490,450 +1.90(+0.87%)
Aug 01, 2022 219.99 221.11 217.69 218.69 440,079 -3.09(-1.39%)
Jul 29, 2022 221.31 223.10 220.07 221.78 481,165 +0.53(+0.24%)
Jul 28, 2022 218.41 222.24 216.53 221.25 460,155 +3.52(+1.62%)
Jul 27, 2022 217.33 219.02 215.69 217.73 462,428 +2.03(+0.94%)
Jul 26, 2022 214.20 216.09 212.70 215.69 274,974 +1.37(+0.64%)
Jul 25, 2022 214.20 214.58 212.75 214.33 189,973 +0.53(+0.25%)
Jul 22, 2022 217.15 219.59 212.85 213.79 278,128 -2.14(-0.99%)
Jul 21, 2022 210.84 216.04 209.45 215.94 397,416 +6.17(+2.94%)
Jul 20, 2022 209.34 211.47 207.94 209.76 265,076 +0.45(+0.22%)
Jul 19, 2022 206.46 209.56 206.44 209.31 506,496 +4.95(+2.42%)
Jul 18, 2022 205.75 207.27 203.68 204.36 441,869 -1.31(-0.64%)
Jul 15, 2022 206.40 207.15 204.43 205.67 369,701 +2.43(+1.19%)
Jul 14, 2022 201.54 203.69 199.68 203.24 466,668 +1.35(+0.67%)
Jul 13, 2022 201.50 204.11 201.13 201.89 368,629 -2.48(-1.21%)
Jul 12, 2022 204.95 208.71 203.08 204.37 704,463 -1.13(-0.55%)
Jul 11, 2022 203.40 206.70 203.40 205.50 470,742 -0.31(-0.15%)
Jul 08, 2022 203.72 206.90 203.72 205.81 426,658 +2.16(+1.06%)
Jul 07, 2022 206.94 207.88 203.42 203.64 481,456 -3.14(-1.52%)
Jul 06, 2022 205.24 207.95 203.86 206.78 670,724 +1.63(+0.80%)
Jul 05, 2022 204.70 205.35 200.13 205.15 452,924 -2.19(-1.06%)
Jul 01, 2022 203.32 208.20 201.58 207.34 379,278 +4.73(+2.33%)
Jun 30, 2022 202.76 205.41 200.88 202.61 490,707 -2.14(-1.05%)
Jun 29, 2022 202.20 205.05 200.51 204.75 369,411 +3.71(+1.85%)
Jun 28, 2022 205.39 206.02 200.41 201.04 401,341 -3.19(-1.56%)
Jun 27, 2022 204.46 205.78 202.63 204.23 292,028 -0.09(-0.04%)
Jun 24, 2022 200.90 204.42 199.62 204.32 804,237 +5.36(+2.69%)
Jun 23, 2022 198.48 201.75 196.55 198.96 529,664 +1.57(+0.80%)
Jun 22, 2022 189.98 198.39 189.98 197.39 573,525 +5.56(+2.90%)
Jun 21, 2022 192.28 194.59 189.68 191.83 495,251 +2.36(+1.25%)
Jun 17, 2022 191.89 194.72 189.10 189.47 989,095 -2.25(-1.17%)
Jun 16, 2022 194.72 195.37 189.87 191.72 603,351 -7.09(-3.56%)
Jun 15, 2022 201.78 202.98 194.24 198.81 748,937 -1.37(-0.68%)
Jun 14, 2022 207.73 207.82 197.52 200.17 795,430 -7.43(-3.58%)
Jun 13, 2022 211.56 213.27 206.44 207.60 487,052 -9.07(-4.19%)
Jun 10, 2022 213.93 219.94 211.97 216.68 479,544 -0.69(-0.32%)
Jun 09, 2022 221.00 222.53 217.22 217.36 505,953 -6.15(-2.75%)
Jun 08, 2022 221.67 225.59 221.56 223.51 886,162 +0.69(+0.31%)
Jun 07, 2022 216.32 222.87 215.91 222.82 532,301 +5.16(+2.37%)
Jun 06, 2022 217.42 219.75 214.84 217.66 331,052 +1.40(+0.65%)
Jun 03, 2022 221.04 221.53 215.58 216.26 513,693 -6.72(-3.01%)
Jun 02, 2022 217.66 223.13 213.52 222.98 349,176 +5.75(+2.65%)
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.