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 (%)
Sep 30, 2022 165.45 168.02 162.81 163.81 1,305,006 -0.82(-0.50%)
Sep 29, 2022 159.20 164.99 158.63 164.63 1,103,610 +4.25(+2.65%)
Sep 28, 2022 160.04 161.77 158.01 160.38 646,116 +2.05(+1.29%)
Sep 27, 2022 163.44 163.44 157.70 158.33 966,769 -3.33(-2.06%)
Sep 26, 2022 164.65 165.28 158.87 161.66 1,046,809 -3.14(-1.91%)
Sep 23, 2022 169.87 170.25 159.78 164.81 2,502,992 -9.33(-5.36%)
Sep 22, 2022 174.24 175.58 173.07 174.14 905,974 -0.87(-0.50%)
Sep 21, 2022 180.84 181.46 174.90 175.00 822,060 -5.39(-2.99%)
Sep 20, 2022 185.17 185.17 178.63 180.39 915,036 -6.98(-3.73%)
Sep 19, 2022 189.10 190.23 185.18 187.38 841,694 -3.47(-1.82%)
Sep 16, 2022 194.09 194.93 190.81 190.84 1,430,261 -5.56(-2.83%)
Sep 15, 2022 200.34 202.12 196.09 196.40 562,826 -4.23(-2.11%)
Sep 14, 2022 202.36 202.60 199.19 200.63 506,229 -1.63(-0.81%)
Sep 13, 2022 205.71 207.40 202.04 202.26 512,512 -6.59(-3.16%)
Sep 12, 2022 207.91 210.49 207.13 208.85 780,563 +1.68(+0.81%)
Sep 09, 2022 202.31 207.85 202.31 207.18 564,137 +5.39(+2.67%)
Sep 08, 2022 198.88 202.81 198.70 201.79 464,183 +0.89(+0.44%)
Sep 07, 2022 194.70 201.16 194.58 200.90 418,970 +6.44(+3.31%)
Sep 06, 2022 196.05 197.23 193.28 194.46 406,620 -1.29(-0.66%)
Sep 02, 2022 198.51 200.17 194.46 195.75 349,290 -1.03(-0.52%)
Sep 01, 2022 196.60 197.56 195.14 196.78 581,330 -1.14(-0.58%)
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%)
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.