Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.45	63.61	63.00	63.49	654,445	+0.05(+0.07%)
May 27, 2016	62.48	63.45	63.45	63.45	635,240	+0.90(+1.43%)
May 26, 2016	63.60	63.74	62.41	62.55	837,295	-0.93(-1.47%)
May 25, 2016	63.95	64.29	63.29	63.48	589,195	-0.41(-0.64%)
May 24, 2016	63.37	64.36	62.53	63.89	802,905	+1.08(+1.72%)
May 23, 2016	64.04	64.16	62.70	62.81	601,098	-1.08(-1.69%)
May 20, 2016	64.25	64.49	63.63	63.89	823,299	-0.12(-0.19%)
May 19, 2016	62.53	64.07	62.38	64.01	1,128,290	+1.14(+1.82%)
May 18, 2016	59.25	63.54	58.88	62.87	2,657,549	-1.48(-2.30%)
May 17, 2016	66.22	66.22	64.25	64.35	949,766	-1.82(-2.75%)
May 16, 2016	65.09	66.33	65.09	66.17	748,914	+1.10(+1.69%)
May 13, 2016	65.20	65.94	64.89	65.07	525,749	-0.55(-0.84%)
May 12, 2016	65.52	65.84	65.03	65.62	530,480	+0.06(+0.10%)
May 11, 2016	66.34	66.34	65.54	65.56	303,026	-0.73(-1.10%)
May 10, 2016	66.22	66.33	65.13	66.29	415,037	+0.39(+0.60%)
May 09, 2016	65.01	66.43	64.86	65.90	419,845	+0.69(+1.05%)
May 06, 2016	64.78	65.38	64.58	65.21	482,587	-0.06(-0.10%)
May 05, 2016	64.55	65.56	64.55	65.27	400,472	+0.79(+1.22%)
May 04, 2016	63.36	64.67	63.20	64.49	755,384	+0.84(+1.32%)
May 03, 2016	64.38	64.38	63.34	63.65	556,781	-0.91(-1.40%)
May 02, 2016	64.61	65.31	64.41	64.55	864,352	-0.07(-0.11%)
Apr 29, 2016	65.04	65.04	64.18	64.62	467,060	-0.67(-1.02%)
Apr 28, 2016	65.76	66.30	65.14	65.29	444,535	-0.92(-1.39%)
Apr 27, 2016	66.75	67.20	65.99	66.22	422,592	-0.35(-0.52%)
Apr 26, 2016	65.84	66.80	65.69	66.56	420,935	+0.69(+1.04%)
Apr 25, 2016	66.30	66.67	65.69	65.88	594,607	-0.81(-1.22%)
Apr 22, 2016	66.66	67.76	66.30	66.69	505,238	-0.01(-0.01%)
Apr 21, 2016	66.15	67.23	65.93	66.70	476,274	+0.36(+0.54%)
Apr 20, 2016	66.65	66.85	65.83	66.34	340,803	+0.01(+0.01%)
Apr 19, 2016	66.66	66.87	66.07	66.33	453,433	-0.10(-0.15%)
Apr 18, 2016	65.09	66.54	64.68	66.44	485,814	+1.23(+1.88%)
Apr 15, 2016	65.42	65.78	64.90	65.21	486,019	-0.21(-0.32%)
Apr 14, 2016	65.63	65.73	65.10	65.42	1,198,556	-0.26(-0.39%)
Apr 13, 2016	65.31	65.84	64.72	65.68	595,153	+0.80(+1.23%)
Apr 12, 2016	64.07	64.94	63.58	64.88	600,164	+0.74(+1.15%)
Apr 11, 2016	64.30	64.82	63.98	64.14	562,243	-0.03(-0.04%)
Apr 08, 2016	64.14	64.38	63.77	64.17	340,159	+0.41(+0.65%)
Apr 07, 2016	63.66	63.99	63.42	63.76	483,781	-0.44(-0.68%)
Apr 06, 2016	63.11	64.24	62.80	64.19	912,324	+0.91(+1.44%)
Apr 05, 2016	63.86	63.86	62.63	63.28	871,782	-1.21(-1.87%)
Apr 04, 2016	66.06	66.31	64.31	64.49	750,424	-1.58(-2.39%)
Apr 01, 2016	64.80	66.09	64.46	66.07	693,394	+1.10(+1.69%)
Mar 31, 2016	65.72	66.10	64.69	64.97	764,673	-0.63(-0.96%)
Mar 30, 2016	65.84	66.55	65.44	65.60	726,586	+0.01(+0.01%)
Mar 29, 2016	63.98	65.67	63.75	65.59	1,240,525	+1.42(+2.21%)
Mar 28, 2016	63.30	64.32	63.13	64.18	692,676	+0.88(+1.39%)
Mar 24, 2016	63.02	63.30	63.30	63.30	1,084,358	-0.18(-0.29%)
Mar 23, 2016	63.21	63.75	63.11	63.48	1,087,755	+0.27(+0.43%)
Mar 22, 2016	62.17	63.36	62.15	63.21	664,890	+0.57(+0.91%)
Mar 21, 2016	61.45	62.81	61.29	62.64	569,586	+0.91(+1.48%)
Mar 18, 2016	60.73	62.00	60.55	61.73	1,625,945	+1.11(+1.83%)
Mar 17, 2016	60.99	61.29	60.38	60.62	674,112	-0.58(-0.94%)
Mar 16, 2016	60.70	61.60	60.70	61.20	492,510	+0.14(+0.22%)
Mar 15, 2016	61.33	61.69	60.95	61.06	721,365	-0.82(-1.33%)
Mar 14, 2016	62.35	62.86	61.36	61.88	747,776	-0.80(-1.27%)
Mar 11, 2016	61.19	62.77	60.95	62.68	963,896	+1.96(+3.22%)
Mar 10, 2016	61.60	62.19	60.53	60.72	988,297	-0.89(-1.44%)
Mar 09, 2016	61.56	61.76	61.39	61.61	856,050	+0.03(+0.04%)
Mar 08, 2016	61.68	62.59	61.52	61.58	1,093,955	-0.60(-0.97%)
Mar 07, 2016	60.96	62.18	60.70	62.18	686,176	+0.93(+1.52%)
Mar 04, 2016	60.35	61.36	60.33	61.25	693,215	+0.88(+1.45%)
Mar 03, 2016	59.66	60.42	59.50	60.37	609,841	+0.66(+1.10%)
Mar 02, 2016	59.24	60.05	59.24	59.71	650,193	+0.27(+0.45%)

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.