Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	98.50	98.87	97.83	97.84	378,548	-0.69(-0.70%)
May 30, 2018	98.31	99.38	98.31	98.53	327,561	+0.57(+0.58%)
May 29, 2018	97.02	98.14	96.61	97.96	422,465	+0.26(+0.27%)
May 25, 2018		97.70	97.70	97.70	0	-0.75(-0.77%)
May 24, 2018	98.73	99.29	98.11	98.45	313,394	-0.18(-0.18%)
May 23, 2018	97.55	98.82	97.55	98.63	243,504	+0.57(+0.58%)
May 22, 2018	98.77	98.94	97.79	98.07	255,442	-0.55(-0.55%)
May 21, 2018	98.13	99.02	97.54	98.61	503,455	+1.13(+1.16%)
May 18, 2018	97.18	97.82	97.15	97.48	383,895	+0.18(+0.18%)
May 17, 2018	97.07	97.68	96.54	97.30	412,643	+0.33(+0.34%)
May 16, 2018	95.52	97.29	95.43	96.97	621,066	+1.58(+1.66%)
May 15, 2018	96.22	96.39	94.98	95.39	591,287	-1.28(-1.33%)
May 14, 2018	97.99	98.28	96.48	96.67	594,766	-1.04(-1.06%)
May 11, 2018	96.72	98.08	96.21	97.71	429,838	+0.97(+1.00%)
May 10, 2018	95.35	97.35	95.18	96.74	811,834	+1.55(+1.63%)
May 09, 2018	91.87	96.05	91.35	95.18	844,962	+2.75(+2.98%)
May 08, 2018	91.43	92.87	91.03	92.43	835,797	+1.00(+1.09%)
May 07, 2018	90.88	91.79	90.69	91.43	483,762	+0.45(+0.50%)
May 04, 2018	88.87	91.30	88.41	90.98	401,658	+2.00(+2.24%)
May 03, 2018	88.96	89.71	88.10	88.98	336,963	-0.43(-0.48%)
May 02, 2018	89.59	89.81	89.03	89.42	380,116	-0.19(-0.21%)
May 01, 2018	88.74	89.89	88.66	89.61	263,794	+0.55(+0.61%)
Apr 30, 2018	90.04	90.45	89.05	89.06	298,722	-0.84(-0.93%)
Apr 27, 2018	90.84	90.94	89.59	89.90	329,663	-0.49(-0.54%)
Apr 26, 2018	89.72	91.06	89.23	90.39	344,698	+0.78(+0.87%)
Apr 25, 2018	89.45	89.83	88.60	89.61	613,902	-0.16(-0.18%)
Apr 24, 2018	91.32	91.48	89.00	89.77	324,343	-1.09(-1.20%)
Apr 23, 2018	90.88	91.51	90.06	90.86	202,388	+0.37(+0.41%)
Apr 20, 2018	90.61	91.31	90.25	90.49	242,649	-0.17(-0.19%)
Apr 19, 2018	91.30	91.30	90.20	90.66	494,679	-0.60(-0.66%)
Apr 18, 2018	91.82	91.82	91.08	91.27	302,935	-0.09(-0.10%)
Apr 17, 2018	90.60	91.84	90.13	91.36	213,601	+1.01(+1.12%)
Apr 16, 2018	89.86	90.65	89.32	90.35	244,351	+1.39(+1.57%)
Apr 13, 2018	89.27	89.57	88.60	88.96	222,070	+0.02(+0.02%)
Apr 12, 2018	88.75	89.44	88.45	88.94	454,297	+0.60(+0.68%)
Apr 11, 2018	88.19	88.54	87.70	88.33	242,637	-0.47(-0.53%)
Apr 10, 2018	88.49	89.39	88.44	88.81	334,889	+1.08(+1.24%)
Apr 09, 2018	87.15	88.68	87.15	87.72	229,142	+0.80(+0.92%)
Apr 06, 2018	88.00	88.51	85.91	86.92	311,602	-1.84(-2.07%)
Apr 05, 2018	88.17	89.34	87.51	88.76	490,031	+1.24(+1.42%)
Apr 04, 2018	86.23	87.69	85.84	87.51	277,495	+0.40(+0.45%)
Apr 03, 2018	86.23	87.58	85.68	87.12	432,255	+1.36(+1.58%)
Apr 02, 2018	88.53	88.78	85.31	85.76	431,194	-2.20(-2.51%)
Mar 29, 2018		87.97	87.97	87.97	0	+2.04(+2.37%)
Mar 28, 2018	85.47	86.31	84.99	85.93	313,982	+0.73(+0.86%)
Mar 27, 2018	86.19	86.33	84.81	85.20	501,527	-1.05(-1.21%)
Mar 26, 2018	85.72	86.38	84.68	86.24	503,748	+1.73(+2.05%)
Mar 23, 2018	86.90	87.23	84.49	84.51	435,729	-2.23(-2.57%)
Mar 22, 2018	88.04	88.38	86.61	86.74	603,520	-1.65(-1.87%)
Mar 21, 2018	89.18	89.64	88.39	88.39	293,626	-0.78(-0.88%)
Mar 20, 2018	89.16	89.86	88.77	89.17	185,932	-0.06(-0.06%)
Mar 19, 2018	89.54	89.61	88.58	89.23	287,071	-0.55(-0.61%)
Mar 16, 2018	89.77	90.19	89.51	89.78	421,646	+0.19(+0.21%)
Mar 15, 2018	89.62	89.93	89.37	89.59	194,349	+0.16(+0.18%)
Mar 14, 2018	89.76	90.05	89.02	89.43	236,178	-0.10(-0.12%)
Mar 13, 2018	90.48	90.86	89.23	89.53	382,396	-0.78(-0.87%)
Mar 12, 2018	89.94	90.78	89.72	90.31	356,080	+0.61(+0.68%)
Mar 09, 2018	88.66	89.90	88.39	89.70	438,138	+1.65(+1.87%)
Mar 08, 2018	87.98	88.46	87.20	88.05	301,912	+0.65(+0.74%)
Mar 07, 2018		88.13	87.12	87.40	549,809	-0.37(-0.42%)
Mar 06, 2018	85.85	87.84	85.23	87.77	538,149	+2.10(+2.45%)
Mar 05, 2018	84.21	85.83	83.98	85.67	353,035	+1.09(+1.29%)
Mar 02, 2018	84.24	85.22	83.78	84.58	298,489	-0.34(-0.40%)

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.