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

Steris Corp (NY: STE )

207.82 +1.58 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 196.85 200.68 195.03 200.49 1,342,204 +3.49(+1.77%)
Nov 29, 2023 197.70 199.06 196.32 197.00 445,498 -0.39(-0.20%)
Nov 28, 2023 200.17 201.68 197.36 197.39 433,320 -3.56(-1.77%)
Nov 27, 2023 201.69 202.20 200.19 200.95 416,536 -1.79(-0.88%)
Nov 24, 2023 202.03 203.37 200.39 202.74 136,299 +0.63(+0.31%)
Nov 22, 2023 202.07 203.16 200.23 202.11 283,003 +1.37(+0.68%)
Nov 21, 2023 200.84 203.24 199.87 200.74 490,420 +1.39(+0.70%)
Nov 20, 2023 199.40 200.05 197.45 199.35 486,170 +0.09(+0.05%)
Nov 17, 2023 203.28 203.34 197.08 199.26 659,709 -3.17(-1.57%)
Nov 16, 2023 203.54 204.70 201.97 202.44 506,241 -0.11(-0.05%)
Nov 15, 2023 203.96 205.64 202.07 202.55 746,440 -2.12(-1.04%)
Nov 14, 2023 204.06 207.91 203.12 204.67 411,759 +3.41(+1.70%)
Nov 13, 2023 199.96 202.71 198.04 201.25 424,922 +2.90(+1.46%)
Nov 10, 2023 201.39 202.50 198.04 198.36 591,342 -1.40(-0.70%)
Nov 09, 2023 205.12 205.15 198.96 199.76 606,961 -5.56(-2.71%)
Nov 08, 2023 213.96 213.96 197.85 205.32 1,035,823 -11.85(-5.46%)
Nov 07, 2023 216.25 217.84 215.50 217.18 499,883 +0.73(+0.34%)
Nov 06, 2023 216.57 216.57 214.40 216.45 375,244 +0.27(+0.12%)
Nov 03, 2023 213.14 216.87 213.14 216.18 299,305 +4.36(+2.06%)
Nov 02, 2023 213.67 215.06 211.23 211.82 408,375 -0.10(-0.05%)
Nov 01, 2023 209.24 212.09 208.07 211.92 455,298 +2.96(+1.41%)
Oct 31, 2023 209.06 210.34 207.50 208.97 592,243 +0.88(+0.42%)
Oct 30, 2023 210.52 210.84 205.57 208.09 280,911 -0.29(-0.14%)
Oct 27, 2023 209.03 211.12 206.56 208.38 253,151 -0.01(-0.00%)
Oct 26, 2023 210.15 212.03 208.22 208.39 356,791 -3.58(-1.69%)
Oct 25, 2023 215.26 215.81 211.53 211.97 248,818 -4.19(-1.94%)
Oct 24, 2023 214.08 216.53 213.85 216.16 216,702 +2.43(+1.14%)
Oct 23, 2023 215.94 216.31 212.69 213.73 268,171 -2.27(-1.05%)
Oct 20, 2023 216.24 217.96 214.80 216.00 274,395 +0.15(+0.07%)
Oct 19, 2023 220.89 221.05 215.53 215.85 284,213 -5.01(-2.27%)
Oct 18, 2023 222.17 222.83 220.27 220.87 212,877 -1.09(-0.49%)
Oct 17, 2023 221.27 225.06 220.71 221.96 312,590 -1.00(-0.45%)
Oct 16, 2023 222.79 225.76 220.75 222.96 283,854 +1.71(+0.77%)
Oct 13, 2023 218.31 221.41 217.27 221.25 344,105 +2.62(+1.20%)
Oct 12, 2023 224.64 225.63 218.50 218.63 420,239 -5.28(-2.36%)
Oct 11, 2023 225.66 225.66 219.32 223.91 360,428 -2.51(-1.11%)
Oct 10, 2023 224.37 228.07 223.98 226.42 317,993 +1.70(+0.76%)
Oct 09, 2023 221.81 225.01 221.32 224.72 275,254 +1.57(+0.70%)
Oct 06, 2023 220.72 224.52 218.67 223.15 290,889 +1.76(+0.80%)
Oct 05, 2023 221.34 222.38 217.42 221.39 450,046 -0.10(-0.04%)
Oct 04, 2023 218.57 222.26 215.47 221.49 559,802 +4.26(+1.96%)
Oct 03, 2023 213.78 218.00 212.66 217.23 543,021 +2.77(+1.29%)
Oct 02, 2023 216.75 217.11 213.02 214.46 447,362 -3.90(-1.79%)
Sep 29, 2023 222.31 222.31 217.85 218.36 328,478 -2.76(-1.25%)
Sep 28, 2023 217.56 221.86 217.56 221.12 324,519 +4.27(+1.97%)
Sep 27, 2023 222.73 222.92 215.22 216.85 528,322 -5.30(-2.39%)
Sep 26, 2023 223.81 225.27 221.89 222.15 362,555 -2.49(-1.11%)
Sep 25, 2023 222.78 224.74 223.29 224.64 328,766 +1.78(+0.80%)
Sep 22, 2023 219.60 225.14 218.30 222.86 464,349 +3.26(+1.48%)
Sep 21, 2023 222.67 222.75 218.96 219.60 360,649 -4.58(-2.04%)
Sep 20, 2023 227.59 227.70 223.75 224.18 291,845 -1.57(-0.70%)
Sep 19, 2023 226.98 227.84 224.69 225.76 307,225 -1.22(-0.54%)
Sep 18, 2023 228.13 229.19 226.51 226.98 211,086 -1.41(-0.62%)
Sep 15, 2023 229.05 230.69 227.42 228.39 656,342 -0.40(-0.17%)
Sep 14, 2023 230.64 231.05 227.69 228.79 276,135 -0.53(-0.23%)
Sep 13, 2023 225.43 230.31 225.43 229.32 339,918 +3.55(+1.57%)
Sep 12, 2023 227.08 227.53 224.91 225.77 183,930 -1.91(-0.84%)
Sep 11, 2023 223.03 230.54 222.61 227.68 346,738 +6.00(+2.71%)
Sep 08, 2023 222.73 223.24 220.83 221.68 252,400 -1.70(-0.76%)
Sep 07, 2023 223.43 224.47 222.12 223.38 357,695 +0.67(+0.30%)
Sep 06, 2023 222.89 223.84 218.43 222.71 447,364 +0.15(+0.07%)
Sep 05, 2023 228.87 228.87 222.49 222.56 299,702 -6.68(-2.91%)
Sep 01, 2023 230.86 231.95 228.83 229.24 513,750 +1.27(+0.56%)
Aug 31, 2023 230.27 230.58 227.74 227.97 292,779 -2.39(-1.04%)
Aug 30, 2023 229.82 231.22 229.40 230.36 214,624 +0.62(+0.27%)
Aug 29, 2023 226.38 229.86 225.38 229.75 178,747 +3.53(+1.56%)
Aug 28, 2023 226.14 228.37 225.32 226.22 136,897 +1.42(+0.63%)
Aug 25, 2023 223.84 225.36 222.38 224.80 163,017 +1.82(+0.81%)
Aug 24, 2023 224.16 226.59 222.27 222.98 181,834 -0.94(-0.42%)
Aug 23, 2023 222.97 223.97 221.31 223.93 222,020 +2.17(+0.98%)
Aug 22, 2023 220.91 223.07 219.90 221.75 320,778 +0.57(+0.26%)
Aug 21, 2023 222.44 223.02 219.05 221.19 343,150 -1.10(-0.50%)
Aug 18, 2023 221.68 224.22 221.65 222.29 403,767 -0.18(-0.08%)
Aug 17, 2023 226.35 226.44 222.32 222.47 236,298 -3.20(-1.42%)
Aug 16, 2023 227.36 228.29 225.61 225.66 274,663 -2.21(-0.97%)
Aug 15, 2023 227.25 228.82 226.74 227.88 228,380 +0.36(+0.16%)
Aug 14, 2023 226.21 228.15 225.41 227.52 235,411 +1.13(+0.50%)
Aug 11, 2023 225.30 226.54 224.49 226.39 222,082 +0.77(+0.34%)
Aug 10, 2023 225.74 228.38 224.40 225.62 385,325 +0.26(+0.11%)
Aug 09, 2023 223.35 226.39 222.97 225.37 283,118 +1.72(+0.77%)
Aug 08, 2023 223.52 224.16 220.66 223.65 356,705 -0.94(-0.42%)
Aug 07, 2023 224.50 226.07 223.90 224.59 248,786 +0.18(+0.08%)
Aug 04, 2023 222.61 226.39 220.74 224.41 480,810 +0.51(+0.23%)
Aug 03, 2023 225.47 226.76 220.95 223.91 535,450 -2.28(-1.01%)
Aug 02, 2023 249.88 252.21 224.76 226.19 879,424 +3.76(+1.69%)
Aug 01, 2023 222.27 223.93 220.62 222.43 767,087 -1.53(-0.68%)
Jul 31, 2023 228.44 228.44 223.17 223.96 588,783 -4.46(-1.95%)
Jul 28, 2023 229.60 230.66 227.07 228.41 367,204 +0.26(+0.11%)
Jul 27, 2023 231.60 232.50 227.96 228.16 521,440 -2.07(-0.90%)
Jul 26, 2023 230.90 231.65 228.02 230.22 421,781 -1.15(-0.50%)
Jul 25, 2023 229.69 231.49 227.08 231.37 600,328 +0.84(+0.37%)
Jul 24, 2023 231.07 232.46 229.89 230.53 470,040 +0.08(+0.03%)
Jul 21, 2023 228.95 231.76 227.91 230.45 366,873 +1.93(+0.84%)
Jul 20, 2023 227.34 229.33 224.81 228.52 437,335 +2.69(+1.19%)
Jul 19, 2023 224.31 227.35 224.16 225.83 373,980 +0.49(+0.22%)
Jul 18, 2023 225.82 227.15 223.67 225.35 355,715 -1.39(-0.61%)
Jul 17, 2023 227.40 228.08 225.25 226.74 316,654 -0.72(-0.32%)
Jul 14, 2023 227.05 228.38 225.91 227.46 331,596 +0.34(+0.15%)
Jul 13, 2023 225.45 227.38 224.73 227.12 372,865 +2.03(+0.90%)
Jul 12, 2023 224.34 225.41 221.91 225.10 336,292 +2.68(+1.21%)
Jul 11, 2023 221.20 223.52 221.10 222.42 369,627 +0.94(+0.43%)
Jul 10, 2023 216.80 221.61 215.99 221.47 394,874 +5.16(+2.39%)
Jul 07, 2023 215.91 218.66 215.91 216.31 223,022 -0.59(-0.27%)
Jul 06, 2023 215.98 217.57 213.02 216.91 567,635 -0.47(-0.21%)
Jul 05, 2023 216.20 217.82 215.04 217.37 382,905 -0.22(-0.10%)
Jul 03, 2023 221.23 221.77 216.59 217.59 334,883 -5.80(-2.60%)
Jun 30, 2023 220.24 224.63 220.10 223.39 766,212 +3.96(+1.81%)
Jun 29, 2023 214.82 220.42 214.53 219.43 707,674 +4.07(+1.89%)
Jun 28, 2023 215.54 217.00 214.59 215.36 455,450 +0.07(+0.03%)
Jun 27, 2023 210.45 215.66 208.84 215.29 435,550 +4.79(+2.27%)
Jun 26, 2023 209.95 211.34 207.86 210.50 314,737 +1.18(+0.56%)
Jun 23, 2023 210.17 210.31 207.87 209.32 486,988 -1.41(-0.67%)
Jun 22, 2023 210.89 211.25 209.36 210.73 243,768 +0.16(+0.08%)
Jun 21, 2023 211.72 212.24 210.12 210.57 254,318 -1.51(-0.71%)
Jun 20, 2023 209.96 212.13 208.60 212.08 455,051 -0.02(-0.01%)
Jun 16, 2023 212.78 214.77 211.39 212.10 1,065,943 +0.08(+0.04%)
Jun 15, 2023 211.16 213.15 210.04 212.02 378,072 +24.84(+13.27%)
May 08, 2023 186.61 187.66 183.57 187.18 436,237 -0.20(-0.11%)
May 05, 2023 188.32 188.74 184.26 187.38 513,684 +0.30(+0.16%)
May 04, 2023 188.66 188.66 184.98 187.08 481,470 +1.19(+0.64%)
May 03, 2023 190.18 190.24 185.44 185.89 400,138 -2.35(-1.25%)
May 02, 2023 188.86 189.95 186.21 188.24 368,008 -2.04(-1.07%)
May 01, 2023 186.44 190.62 186.00 190.28 572,621 +3.53(+1.89%)
Apr 28, 2023 184.41 187.95 184.41 186.75 283,468 +2.67(+1.45%)
Apr 27, 2023 181.41 184.15 180.05 184.08 284,486 +2.97(+1.64%)
Apr 26, 2023 179.03 181.88 178.82 181.11 292,876 +1.00(+0.56%)
Apr 25, 2023 184.72 184.72 180.05 180.11 296,627 -5.61(-3.02%)
Apr 24, 2023 186.36 186.94 184.66 185.71 275,786 +0.43(+0.23%)
Apr 21, 2023 185.08 186.64 183.81 185.29 334,379 +1.61(+0.88%)
Apr 20, 2023 184.40 184.45 181.96 183.67 339,171 -1.30(-0.70%)
Apr 19, 2023 182.25 185.01 180.86 184.97 556,046 +2.95(+1.62%)
Apr 18, 2023 187.14 187.14 180.98 182.02 554,762 -4.33(-2.32%)
Apr 17, 2023 185.41 186.41 184.60 186.35 380,248 +1.59(+0.86%)
Apr 14, 2023 188.70 188.70 183.13 184.75 565,884 -8.51(-4.40%)
Apr 13, 2023 192.42 193.53 191.45 193.26 357,361 +1.59(+0.83%)
Apr 12, 2023 195.15 195.46 191.09 191.66 371,288 -1.83(-0.95%)
Apr 11, 2023 191.78 193.84 191.41 193.50 263,971 +3.09(+1.62%)
Apr 10, 2023 190.16 190.48 188.34 190.41 302,643 -0.85(-0.45%)
Apr 06, 2023 190.67 191.47 189.21 191.26 243,530 +0.84(+0.44%)
Apr 05, 2023 189.43 191.66 188.10 190.42 242,051 +0.97(+0.51%)
Apr 04, 2023 189.45 190.92 188.40 189.45 327,703 +0.74(+0.39%)
Apr 03, 2023 188.91 189.65 186.87 188.70 501,027 -0.75(-0.40%)
Mar 31, 2023 188.34 189.56 187.59 189.46 409,334 +2.46(+1.31%)
Mar 30, 2023 187.51 188.24 185.73 187.00 394,762 +1.33(+0.71%)
Mar 29, 2023 184.66 185.91 184.08 185.67 270,960 +2.13(+1.16%)
Mar 28, 2023 183.87 185.44 182.78 183.54 262,657 -1.00(-0.54%)
Mar 27, 2023 185.75 187.15 184.38 184.54 453,460 +1.11(+0.60%)
Mar 24, 2023 179.56 183.69 179.22 183.43 325,044 +3.74(+2.08%)
Mar 23, 2023 180.12 182.85 179.49 179.69 473,688 -0.02(-0.01%)
Mar 22, 2023 182.85 184.14 179.48 179.71 422,104 -3.02(-1.65%)
Mar 21, 2023 180.31 183.00 180.31 182.73 547,727 +3.20(+1.78%)
Mar 20, 2023 174.90 179.83 174.42 179.53 578,605 +4.66(+2.66%)
Mar 17, 2023 176.93 176.93 174.49 174.88 1,021,801 -2.14(-1.21%)
Mar 16, 2023 173.11 177.90 172.57 177.02 433,021 +2.31(+1.32%)
Mar 15, 2023 173.30 174.78 171.56 174.71 577,868 -2.13(-1.20%)
Mar 14, 2023 179.88 179.98 174.27 176.84 772,875 -0.06(-0.03%)
Mar 13, 2023 174.31 181.31 173.69 176.90 688,303 +1.09(+0.62%)
Mar 10, 2023 180.51 180.78 175.03 175.81 780,820 -4.97(-2.75%)
Mar 09, 2023 179.44 183.14 178.83 180.78 641,108 +2.21(+1.24%)
Mar 08, 2023 179.35 180.38 178.29 178.57 543,654 -1.39(-0.77%)
Mar 07, 2023 184.43 185.05 179.28 179.96 462,220 -4.43(-2.40%)
Mar 06, 2023 188.13 188.42 183.64 184.38 621,398 -3.75(-2.00%)
Mar 03, 2023 188.16 188.89 187.36 188.14 480,746 +1.56(+0.83%)
Mar 02, 2023 185.52 187.44 184.30 186.58 608,914 -0.14(-0.07%)
Mar 01, 2023 185.26 187.13 184.12 186.72 483,119 +0.49(+0.26%)
Feb 28, 2023 185.69 187.85 185.01 186.24 1,020,329 -0.30(-0.16%)
Feb 27, 2023 185.96 187.42 184.65 186.53 434,431 +2.18(+1.18%)
Feb 24, 2023 183.56 185.25 182.62 184.35 358,435 -1.70(-0.92%)
Feb 23, 2023 183.28 186.65 182.18 186.06 515,771 +3.01(+1.64%)
Feb 22, 2023 183.34 184.60 182.13 183.05 629,252 +0.27(+0.15%)
Feb 21, 2023 186.20 186.20 182.49 182.78 616,674 -4.59(-2.45%)
Feb 17, 2023 188.08 188.32 185.97 187.38 932,157 -2.00(-1.05%)
Feb 16, 2023 193.52 194.36 189.29 189.37 541,532 -6.37(-3.26%)
Feb 15, 2023 191.10 195.92 191.09 195.74 542,774 +3.25(+1.69%)
Feb 14, 2023 193.46 196.47 191.22 192.49 485,480 -1.46(-0.75%)
Feb 13, 2023 190.97 194.98 190.18 193.96 811,736 +3.41(+1.79%)
Feb 10, 2023 189.41 192.01 187.68 190.55 1,030,625 +0.52(+0.28%)
Feb 09, 2023 199.02 200.07 187.42 190.02 2,037,535 -23.23(-10.89%)
Feb 08, 2023 213.32 214.96 211.54 213.25 514,039 -1.15(-0.53%)
Feb 07, 2023 210.45 215.47 208.66 214.40 467,348 +2.34(+1.10%)
Feb 06, 2023 214.75 215.15 211.31 212.05 486,297 -4.34(-2.00%)
Feb 03, 2023 216.66 218.15 213.85 216.39 472,209 -1.81(-0.83%)
Feb 02, 2023 212.57 219.23 211.27 218.20 735,764 +6.29(+2.97%)
Feb 01, 2023 203.96 213.05 203.96 211.91 720,561 +7.88(+3.86%)
Jan 31, 2023 200.74 204.07 200.10 204.02 345,903 +3.24(+1.61%)
Jan 30, 2023 201.59 203.37 200.62 200.78 514,281 -2.83(-1.39%)
Jan 27, 2023 202.41 203.87 201.08 203.62 280,349 +1.17(+0.58%)
Jan 26, 2023 202.60 203.73 200.81 202.45 340,487 -0.08(-0.04%)
Jan 25, 2023 200.32 203.53 199.86 202.53 551,466 +0.18(+0.09%)
Jan 24, 2023 201.78 204.59 201.78 202.35 336,188 -2.01(-0.98%)
Jan 23, 2023 202.68 206.32 201.71 204.36 392,819 +1.72(+0.85%)
Jan 20, 2023 197.84 202.94 197.30 202.64 510,501 +5.87(+2.98%)
Jan 19, 2023 191.75 196.94 191.75 196.77 482,180 +3.98(+2.06%)
Jan 18, 2023 197.52 197.73 192.36 192.79 311,645 -4.68(-2.37%)
Jan 17, 2023 198.82 200.24 195.00 197.47 441,082 -2.12(-1.06%)
Jan 13, 2023 196.61 200.22 196.24 199.60 342,176 +1.78(+0.90%)
Jan 12, 2023 198.92 199.00 194.62 197.82 508,223 -0.45(-0.23%)
Jan 11, 2023 200.43 201.66 196.29 198.27 577,531 -0.82(-0.41%)
Jan 10, 2023 191.17 201.52 191.17 199.09 682,556 +10.54(+5.59%)
Jan 09, 2023 190.29 191.33 187.80 188.55 356,769 -0.89(-0.47%)
Jan 06, 2023 187.12 189.79 184.48 189.44 284,139 +4.41(+2.38%)
Jan 05, 2023 187.85 188.65 184.33 185.03 345,342 -3.98(-2.11%)
Jan 04, 2023 185.94 189.10 185.07 189.01 518,026 +5.67(+3.09%)
Jan 03, 2023 184.32 186.57 181.97 183.34 368,273 +0.88(+0.48%)
Dec 30, 2022 182.35 183.44 180.69 182.47 340,873 -1.49(-0.81%)
Dec 29, 2022 181.76 186.21 180.26 183.96 276,150 +3.80(+2.11%)
Dec 28, 2022 180.79 183.91 179.88 180.15 421,616 -0.84(-0.46%)
Dec 27, 2022 179.80 182.06 177.88 180.99 279,423 +1.13(+0.63%)
Dec 23, 2022 179.46 180.71 178.06 179.87 258,488 +0.20(+0.11%)
Dec 22, 2022 177.94 179.68 174.65 179.67 495,751 +0.38(+0.21%)
Dec 21, 2022 178.66 181.07 177.81 179.29 464,291 +1.31(+0.74%)
Dec 20, 2022 177.25 180.14 176.26 177.98 531,941 -0.34(-0.19%)
Dec 19, 2022 180.66 182.08 177.79 178.32 446,360 -2.50(-1.38%)
Dec 16, 2022 183.59 185.23 180.07 180.82 1,043,544 -4.77(-2.57%)
Dec 15, 2022 188.52 189.37 184.93 185.60 563,504 -5.79(-3.02%)
Dec 14, 2022 195.83 196.97 190.68 191.39 624,220 -5.30(-2.69%)
Dec 13, 2022 197.78 198.41 192.70 196.68 869,472 +4.25(+2.21%)
Dec 12, 2022 190.01 194.69 189.69 192.43 861,033 +2.79(+1.47%)
Dec 09, 2022 186.99 190.11 186.71 189.65 845,135 +1.66(+0.88%)
Dec 08, 2022 183.69 188.33 182.58 187.99 694,638 +4.66(+2.54%)
Dec 07, 2022 181.76 183.71 180.16 183.32 491,368 +1.97(+1.08%)
Dec 06, 2022 182.68 183.08 180.18 181.36 396,185 -1.88(-1.02%)
Dec 05, 2022 187.59 188.30 182.49 183.24 569,984 -6.36(-3.36%)
Dec 02, 2022 187.79 190.98 187.51 189.60 437,112 -0.39(-0.21%)
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.