Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.08	72.38	71.72	72.06	370,655	+0.46(+0.64%)
May 30, 2017	71.49	71.74	71.05	71.60	249,752	-0.03(-0.04%)
May 26, 2017	71.58	71.89	71.38	71.63	406,720	-0.25(-0.35%)
May 25, 2017	71.36	71.99	71.09	71.88	463,100	+0.65(+0.91%)
May 24, 2017	70.67	71.41	70.67	71.23	387,797	+0.36(+0.51%)
May 23, 2017	70.63	71.07	70.50	70.87	448,616	+0.40(+0.57%)
May 22, 2017	70.28	70.88	70.28	70.47	332,785	+0.25(+0.36%)
May 19, 2017	69.78	70.45	69.63	70.22	427,654	+0.89(+1.29%)
May 18, 2017	68.83	69.58	68.61	69.33	447,250	+0.44(+0.63%)
May 17, 2017	69.92	69.50	68.88	68.89	525,437	-1.03(-1.47%)
May 16, 2017	70.02	70.18	69.50	69.92	382,257	+0.13(+0.19%)
May 15, 2017	69.12	70.21	69.12	69.79	328,243	+0.11(+0.16%)
May 12, 2017	69.57	70.00	69.37	69.68	407,878	-0.18(-0.25%)
May 11, 2017	70.65	70.65	69.50	69.86	652,453	-1.11(-1.56%)
May 10, 2017	70.50	71.09	70.05	70.96	718,052	+0.43(+0.61%)
May 09, 2017	69.76	72.00	69.76	70.54	1,001,772	+0.58(+0.82%)
May 08, 2017	70.36	70.36	69.66	69.96	701,467	-0.38(-0.54%)
May 05, 2017	70.28	70.44	69.79	70.34	628,769	+0.43(+0.61%)
May 04, 2017	70.07	70.31	69.57	69.91	438,438	-0.01(-0.01%)
May 03, 2017	69.65	70.45	69.17	69.92	1,239,442	+0.81(+1.17%)
May 02, 2017	68.80	69.12	68.44	69.11	544,135	+0.20(+0.30%)
May 01, 2017	68.91	69.41	68.29	68.91	407,303	+0.34(+0.50%)
Apr 28, 2017	68.77	69.57	68.00	68.57	655,406	-0.07(-0.09%)
Apr 27, 2017	67.92	68.71	67.68	68.63	408,080	+0.83(+1.22%)
Apr 26, 2017	67.34	68.15	67.34	67.80	351,948	+0.64(+0.95%)
Apr 25, 2017	66.88	67.53	66.43	67.16	551,679	+0.46(+0.68%)
Apr 24, 2017	66.09	66.80	65.77	66.71	314,221	+1.26(+1.93%)
Apr 21, 2017	65.81	65.96	65.31	65.44	270,266	-0.47(-0.72%)
Apr 20, 2017	65.96	66.19	65.48	65.92	398,133	+0.39(+0.60%)
Apr 19, 2017	65.20	65.75	65.05	65.53	235,197	+0.58(+0.89%)
Apr 18, 2017	64.91	65.10	64.41	64.95	199,796	-0.10(-0.16%)
Apr 17, 2017	64.55	65.06	64.36	65.05	365,765	+0.74(+1.16%)
Apr 13, 2017	64.65	64.95	64.22	64.31	269,464	-0.46(-0.72%)
Apr 12, 2017	65.50	65.54	64.48	64.78	367,721	-0.48(-0.74%)
Apr 11, 2017	64.61	65.26	64.49	65.26	332,772	+0.48(+0.75%)
Apr 10, 2017	65.00	65.18	64.60	64.78	225,032	-0.17(-0.26%)
Apr 07, 2017	64.87	65.21	64.83	64.94	327,077	-0.12(-0.19%)
Apr 06, 2017	64.53	65.08	64.21	65.06	262,561	+0.59(+0.92%)
Apr 05, 2017	64.87	65.04	64.38	64.47	330,140	-0.10(-0.16%)
Apr 04, 2017	64.82	65.15	64.25	64.57	346,268	-0.37(-0.57%)
Apr 03, 2017	64.80	65.27	64.52	64.94	671,437	+0.41(+0.63%)
Mar 31, 2017	64.17	64.83	64.10	64.53	471,076	-0.02(-0.03%)
Mar 30, 2017	63.81	64.90	63.73	64.55	988,229	+0.59(+0.92%)
Mar 29, 2017	63.00	64.14	62.76	63.97	743,391	+0.86(+1.37%)
Mar 28, 2017	63.13	63.59	62.86	63.10	439,146	-0.39(-0.61%)
Mar 27, 2017	63.42	63.61	62.86	63.49	328,689	-0.27(-0.42%)
Mar 24, 2017	63.58	64.05	63.31	63.76	275,937	+0.30(+0.47%)
Mar 23, 2017	63.50	63.92	63.35	63.47	197,962	-0.04(-0.06%)
Mar 22, 2017	63.58	63.77	63.12	63.50	323,945	-0.07(-0.10%)
Mar 21, 2017	64.24	64.42	63.42	63.57	371,739	-0.17(-0.26%)
Mar 20, 2017	63.85	64.00	63.27	63.73	344,413	-0.11(-0.17%)
Mar 17, 2017	63.64	64.15	63.58	63.85	1,277,265	+0.14(+0.22%)
Mar 16, 2017	64.69	64.69	63.57	63.71	637,783	-0.74(-1.15%)
Mar 15, 2017	63.78	64.50	63.54	64.45	640,526	+0.88(+1.39%)
Mar 14, 2017	63.73	63.73	63.07	63.57	497,563	-0.45(-0.70%)
Mar 13, 2017	63.68	64.07	63.19	64.01	517,301	+0.31(+0.48%)
Mar 10, 2017	64.27	64.37	63.36	63.71	561,044	-0.20(-0.31%)
Mar 09, 2017	63.99	64.06	63.52	63.90	407,249	+0.11(+0.17%)
Mar 08, 2017	64.12	64.45	63.63	63.79	329,269	-0.23(-0.36%)
Mar 07, 2017	64.31	64.33	63.90	64.02	364,449	-0.51(-0.79%)
Mar 06, 2017	64.59	64.74	64.16	64.53	527,479	-0.57(-0.87%)
Mar 03, 2017	65.61	65.87	64.87	65.10	484,083	-0.55(-0.83%)
Mar 02, 2017	66.03	66.07	65.58	65.65	270,405	-0.46(-0.69%)

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.