Skip to main content

Steris Corp (NY: STE )

204.58 -3.22 (-1.55%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 234.99 240.59 233.47 240.00 826,827 +2.68(+1.13%)
Feb 25, 2022 229.50 237.76 231.29 237.32 380,273 +8.11(+3.54%)
Feb 24, 2022 221.43 229.75 219.58 229.21 470,363 +4.26(+1.89%)
Feb 23, 2022 229.97 231.01 224.41 224.95 338,200 -4.42(-1.93%)
Feb 22, 2022 225.54 231.00 224.90 229.37 623,491 +3.34(+1.48%)
Feb 18, 2022 226.03 0 -0.67(-0.30%)
Feb 17, 2022 230.87 230.94 225.56 226.70 625,315 -6.29(-2.70%)
Feb 16, 2022 230.90 233.94 227.12 232.99 538,455 +0.63(+0.27%)
Feb 15, 2022 228.84 232.91 227.77 232.36 528,617 +5.81(+2.56%)
Feb 14, 2022 230.50 231.70 224.54 226.55 457,896 -3.24(-1.41%)
Feb 11, 2022 233.08 234.64 228.73 229.79 476,110 -3.42(-1.47%)
Feb 10, 2022 234.43 238.59 232.15 233.21 588,286 -4.14(-1.74%)
Feb 09, 2022 235.89 244.72 234.13 237.35 849,717 +6.66(+2.89%)
Feb 08, 2022 225.74 231.53 224.57 230.69 678,143 +3.82(+1.68%)
Feb 07, 2022 224.85 228.40 224.85 226.87 493,873 +0.93(+0.41%)
Feb 04, 2022 226.72 229.28 225.10 225.94 456,389 -2.36(-1.03%)
Feb 03, 2022 227.15 228.60 228.30 404,173 -0.35(-0.15%)
Feb 02, 2022 225.50 228.82 224.27 228.65 476,691 +3.01(+1.33%)
Feb 01, 2022 224.77 225.93 222.72 225.64 434,054 +1.24(+0.55%)
Jan 31, 2022 220.26 224.80 224.40 376,216 +4.55(+2.07%)
Jan 28, 2022 215.36 219.97 212.28 219.85 371,804 +4.69(+2.18%)
Jan 27, 2022 219.66 220.95 211.99 215.16 604,159 -2.96(-1.36%)
Jan 26, 2022 222.23 224.70 216.77 218.12 438,290 -2.99(-1.35%)
Jan 25, 2022 220.96 222.69 217.14 221.11 379,676 -3.18(-1.42%)
Jan 24, 2022 224.49 224.96 217.12 224.29 554,819 -3.39(-1.49%)
Jan 21, 2022 226.37 230.32 224.38 227.68 511,746 +0.83(+0.37%)
Jan 20, 2022 232.91 237.85 226.51 226.85 660,084 -5.01(-2.16%)
Jan 19, 2022 231.07 236.21 231.07 231.86 470,127 +1.48(+0.64%)
Jan 18, 2022 231.43 231.96 227.74 230.38 398,590 -4.14(-1.77%)
Jan 14, 2022 234.52 0 -0.33(-0.14%)
Jan 13, 2022 240.53 241.99 234.59 234.85 387,018 -6.83(-2.83%)
Jan 12, 2022 235.79 243.34 235.49 241.68 717,973 +6.93(+2.95%)
Jan 11, 2022 231.78 234.93 228.89 234.75 465,914 +3.23(+1.40%)
Jan 10, 2022 233.22 233.78 227.50 231.52 476,753 -3.29(-1.40%)
Jan 07, 2022 237.23 238.05 232.80 234.81 416,900 -3.65(-1.53%)
Jan 06, 2022 239.16 241.50 235.85 238.46 459,880 -0.45(-0.19%)
Jan 05, 2022 244.82 245.61 238.87 238.91 554,310 -6.25(-2.55%)
Jan 04, 2022 242.88 248.29 242.61 245.16 478,234 +2.59(+1.07%)
Jan 03, 2022 243.11 243.76 239.67 242.57 351,635 -0.84(-0.35%)
Dec 31, 2021 244.83 245.06 242.91 243.41 212,227 -1.76(-0.72%)
Dec 30, 2021 243.46 245.81 241.42 245.17 308,509 +2.85(+1.18%)
Dec 29, 2021 244.12 244.75 241.49 242.32 285,602 -1.47(-0.60%)
Dec 28, 2021 244.98 245.44 243.22 243.79 199,010 -1.19(-0.49%)
Dec 27, 2021 242.05 245.19 241.18 244.98 264,893 +3.91(+1.62%)
Dec 23, 2021 235.12 242.34 234.89 241.07 520,685 +6.23(+2.65%)
Dec 22, 2021 231.81 235.15 231.24 234.84 294,568 +3.63(+1.57%)
Dec 21, 2021 227.43 231.33 225.87 231.21 296,291 +4.43(+1.95%)
Dec 20, 2021 230.50 230.72 222.55 226.78 552,823 -5.76(-2.48%)
Dec 17, 2021 231.49 235.94 229.83 232.54 873,569 +1.64(+0.71%)
Dec 16, 2021 230.08 232.85 229.32 230.90 543,240 +1.84(+0.80%)
Dec 15, 2021 228.13 229.40 224.97 229.06 375,781 +2.23(+0.98%)
Dec 14, 2021 228.08 229.80 224.81 226.83 406,204 -3.19(-1.39%)
Dec 13, 2021 229.82 230.91 227.59 230.02 413,142 +0.23(+0.10%)
Dec 10, 2021 232.82 235.44 229.02 229.79 264,950 -2.58(-1.11%)
Dec 09, 2021 229.99 233.15 229.35 232.37 448,007 +1.78(+0.77%)
Dec 08, 2021 228.36 231.82 227.98 230.59 299,784 +2.27(+0.99%)
Dec 07, 2021 227.72 230.93 226.50 228.32 375,054 +2.83(+1.26%)
Dec 06, 2021 220.57 226.09 220.14 225.49 525,697 +5.92(+2.70%)
Dec 03, 2021 221.77 221.77 216.78 219.57 271,185 -1.06(-0.48%)
Dec 02, 2021 215.58 221.89 215.50 220.63 397,786 +4.99(+2.31%)
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.