Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	203.59	204.68	202.23	204.09	429,950	-0.86(-0.42%)
Apr 29, 2024	203.76	205.59	203.53	204.95	377,373	+1.52(+0.75%)
Apr 26, 2024	200.82	204.17	199.99	203.43	318,877	+2.36(+1.17%)
Apr 25, 2024	201.64	201.74	199.95	201.07	412,672	-1.26(-0.62%)
Apr 24, 2024	204.22	204.62	201.97	202.33	493,223	-3.18(-1.55%)
Apr 23, 2024	201.38	207.54	200.54	205.51	562,931	+5.08(+2.53%)
Apr 22, 2024	200.26	201.53	197.67	200.44	370,564	+1.39(+0.70%)
Apr 19, 2024	201.26	201.26	197.38	199.05	537,174	-1.30(-0.65%)
Apr 18, 2024	200.18	201.28	197.76	200.35	660,001	+0.57(+0.28%)
Apr 17, 2024	198.86	201.21	197.36	199.78	1,118,133	+1.23(+0.62%)
Apr 16, 2024	200.53	200.53	197.94	198.55	786,441	-2.20(-1.09%)
Apr 15, 2024	205.65	207.38	200.47	200.75	849,826	-2.78(-1.37%)
Apr 12, 2024	203.90	205.60	202.87	203.53	680,193	-2.28(-1.11%)
Apr 11, 2024	210.56	210.56	205.67	205.80	852,446	-2.92(-1.40%)
Apr 10, 2024	211.01	212.26	207.68	208.73	580,770	-5.50(-2.57%)
Apr 09, 2024	212.90	214.45	211.55	214.22	599,874	+2.06(+0.97%)
Apr 08, 2024	212.74	214.62	212.10	212.16	617,758	-0.83(-0.39%)
Apr 05, 2024	213.18	214.64	212.47	212.99	435,673	+0.08(+0.04%)
Apr 04, 2024	217.61	217.61	212.52	212.91	456,179	-3.24(-1.50%)
Apr 03, 2024	215.99	217.95	215.20	216.15	453,540	+0.38(+0.18%)
Apr 02, 2024	219.60	220.20	215.23	215.77	416,887	-4.75(-2.15%)
Apr 01, 2024	223.48	223.94	218.09	220.52	317,682	-3.78(-1.69%)
Mar 28, 2024	225.33	224.12	224.12	224.30	498,688	-0.70(-0.31%)
Mar 27, 2024	222.62	225.44	222.54	225.00	468,490	+3.99(+1.81%)
Mar 26, 2024	220.87	222.36	218.99	221.01	511,025	+0.85(+0.39%)
Mar 25, 2024	228.34	228.40	219.70	220.16	724,029	-8.31(-3.64%)
Mar 22, 2024	226.37	228.67	224.97	228.47	625,374	+1.91(+0.84%)
Mar 21, 2024	233.06	234.46	226.41	226.57	525,472	-6.17(-2.65%)
Mar 20, 2024	229.28	232.92	229.28	232.73	432,780	+3.12(+1.36%)
Mar 19, 2024	230.22	231.02	228.57	229.61	241,457	+0.14(+0.06%)
Mar 18, 2024	231.13	232.02	229.30	229.47	354,598	-0.05(-0.02%)
Mar 15, 2024	226.40	231.44	226.40	229.52	604,895	-1.51(-0.65%)
Mar 14, 2024	231.79	232.40	229.98	231.03	342,430	-2.22(-0.95%)
Mar 13, 2024	233.93	234.14	232.37	233.25	413,191	-0.02(-0.01%)
Mar 12, 2024	232.94	234.31	232.06	233.27	364,341	-0.03(-0.01%)
Mar 11, 2024	232.92	234.01	230.59	233.30	323,123	+0.14(+0.06%)
Mar 08, 2024	231.38	234.50	231.38	233.16	261,170	+0.68(+0.29%)
Mar 07, 2024	230.34	233.05	229.44	232.48	369,922	+3.93(+1.72%)
Mar 06, 2024	227.95	229.97	227.24	228.55	293,227	+0.70(+0.31%)
Mar 05, 2024	232.94	233.84	227.30	227.85	288,248	-4.88(-2.10%)
Mar 04, 2024	231.74	233.54	230.60	232.73	275,194	+0.50(+0.21%)
Mar 01, 2024	232.90	234.33	231.47	232.23	358,816	-0.14(-0.06%)
Feb 29, 2024	231.34	232.96	228.74	232.37	868,515	+1.57(+0.68%)
Feb 28, 2024	231.98	232.21	229.62	230.81	285,285	-1.18(-0.51%)
Feb 27, 2024	233.04	233.28	230.65	231.98	282,916	-1.19(-0.51%)
Feb 26, 2024	234.67	234.92	232.25	233.17	211,240	-2.14(-0.91%)
Feb 23, 2024	236.30	237.96	234.18	235.31	280,325	-0.18(-0.08%)
Feb 22, 2024	232.61	235.85	230.52	235.49	370,456	+3.69(+1.59%)
Feb 21, 2024	228.16	232.39	227.22	231.79	350,676	+3.58(+1.57%)
Feb 20, 2024	230.46	230.94	226.77	228.21	398,046	-1.97(-0.86%)
Feb 16, 2024	231.69	234.15	229.91	230.18	444,769	-1.81(-0.78%)
Feb 15, 2024	227.36	232.42	227.18	231.99	455,109	+5.41(+2.39%)
Feb 14, 2024	223.80	226.60	222.70	226.58	347,816	+3.08(+1.38%)
Feb 13, 2024	222.49	224.70	221.22	223.50	490,594	-0.42(-0.19%)
Feb 12, 2024	223.57	225.27	222.77	223.92	418,780	+0.67(+0.30%)
Feb 09, 2024	219.77	223.56	217.98	223.25	610,686	+3.99(+1.82%)
Feb 08, 2024	217.01	219.99	209.05	219.26	737,629	-5.59(-2.48%)
Feb 07, 2024	225.60	228.35	224.30	224.85	980,530	-0.05(-0.02%)
Feb 06, 2024	219.69	225.26	218.32	224.90	624,707	+5.99(+2.74%)
Feb 05, 2024	220.05	220.69	217.67	218.90	364,252	-2.28(-1.03%)
Feb 02, 2024	220.72	223.34	218.96	221.18	443,919	-1.41(-0.64%)

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.