Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.61 127.71 124.20 127.44 701,260 +0.31(+0.25%)
May 30, 2019 127.11 128.54 126.34 127.12 527,157 -0.06(-0.05%)
May 29, 2019 126.48 127.66 125.61 127.18 553,616 -0.49(-0.38%)
May 28, 2019 129.16 131.19 126.46 127.66 4,206,234 -1.13(-0.88%)
May 24, 2019 129.26 130.10 128.43 128.80 552,406 +0.30(+0.23%)
May 23, 2019 128.89 129.57 128.03 128.50 504,422 -1.25(-0.96%)
May 22, 2019 130.02 131.17 129.30 129.75 463,969 +0.30(+0.23%)
May 21, 2019 128.50 130.86 128.50 129.46 738,018 +0.99(+0.77%)
May 20, 2019 126.77 128.79 126.32 128.47 581,524 +1.34(+1.06%)
May 17, 2019 126.22 129.33 126.22 127.12 439,533 -0.35(-0.28%)
May 16, 2019 126.02 129.62 125.87 127.47 625,665 +2.19(+1.75%)
May 15, 2019 124.69 126.66 123.97 125.28 527,403 +0.74(+0.60%)
May 14, 2019 121.11 128.21 121.11 124.54 1,090,565 +5.31(+4.45%)
May 13, 2019 120.82 121.40 118.72 119.23 579,657 -3.97(-3.22%)
May 10, 2019 123.61 123.97 121.13 123.19 908,543 -0.65(-0.52%)
May 09, 2019 123.36 124.54 121.98 123.84 430,828 -0.29(-0.23%)
May 08, 2019 124.91 125.64 123.55 124.13 886,601 -0.73(-0.58%)
May 07, 2019 126.72 127.29 123.84 124.85 517,837 -2.90(-2.27%)
May 06, 2019 125.41 127.79 125.41 127.75 659,926 +0.74(+0.59%)
May 03, 2019 126.79 128.68 126.74 127.01 499,746 +1.21(+0.96%)
May 02, 2019 124.89 126.49 124.39 125.80 369,774 +0.44(+0.35%)
May 01, 2019 125.43 126.33 124.05 125.36 406,783 +0.50(+0.40%)
Apr 30, 2019 124.64 125.55 124.10 124.86 351,984 +0.62(+0.50%)
Apr 29, 2019 123.39 124.74 122.82 124.24 603,480 +1.16(+0.94%)
Apr 26, 2019 122.01 123.46 121.55 123.08 292,672 +1.07(+0.88%)
Apr 25, 2019 120.99 122.65 120.56 122.01 241,638 +0.36(+0.30%)
Apr 24, 2019 119.65 122.00 119.65 121.65 390,759 +1.80(+1.50%)
Apr 23, 2019 117.87 120.65 117.87 119.85 459,806 +2.35(+2.00%)
Apr 22, 2019 116.53 119.63 116.53 117.49 376,966 +0.40(+0.34%)
Apr 18, 2019 115.46 117.55 114.58 117.09 672,412 +2.23(+1.94%)
Apr 17, 2019 120.14 120.34 114.03 114.86 928,599 -4.49(-3.76%)
Apr 16, 2019 123.64 123.64 119.15 119.35 465,175 -3.32(-2.70%)
Apr 15, 2019 122.94 123.80 122.27 122.67 407,955 +0.02(+0.02%)
Apr 12, 2019 122.49 123.19 121.95 122.65 396,419 +0.53(+0.44%)
Apr 11, 2019 120.80 122.36 120.53 122.12 458,108 +1.60(+1.33%)
Apr 10, 2019 120.15 121.18 119.71 120.51 536,987 +0.69(+0.57%)
Apr 09, 2019 119.67 121.14 118.87 119.83 305,758 +0.16(+0.14%)
Apr 08, 2019 119.72 120.07 118.24 119.67 727,976 +0.06(+0.05%)
Apr 05, 2019 120.14 121.19 119.16 119.61 501,109 -0.32(-0.27%)
Apr 04, 2019 120.33 121.06 119.12 119.93 339,224 -0.16(-0.13%)
Apr 03, 2019 121.27 121.30 119.72 120.09 390,930 -0.54(-0.45%)
Apr 02, 2019 121.72 122.05 119.94 120.64 272,047 -0.84(-0.69%)
Apr 01, 2019 122.35 123.48 120.18 121.48 311,225 -0.57(-0.47%)
Mar 29, 2019 121.51 122.63 120.56 122.05 369,984 +1.30(+1.07%)
Mar 28, 2019 119.28 121.32 118.72 120.75 230,083 +1.33(+1.12%)
Mar 27, 2019 117.60 119.94 116.56 119.42 419,060 +1.94(+1.65%)
Mar 26, 2019 117.77 117.95 116.62 117.48 352,419 +0.76(+0.65%)
Mar 25, 2019 116.85 117.13 115.62 116.72 347,752 -0.55(-0.47%)
Mar 22, 2019 118.72 119.05 117.22 117.27 286,168 -2.04(-1.71%)
Mar 21, 2019 117.14 119.63 117.14 119.31 520,669 +1.85(+1.57%)
Mar 20, 2019 116.59 118.67 116.59 117.46 274,898 -0.09(-0.07%)
Mar 19, 2019 117.73 117.90 116.83 117.55 176,456 +0.08(+0.06%)
Mar 18, 2019 117.79 117.79 115.86 117.47 483,256 -0.14(-0.12%)
Mar 15, 2019 118.21 118.45 117.03 117.62 682,273 -0.16(-0.14%)
Mar 14, 2019 117.00 117.93 116.10 117.78 399,845 +0.71(+0.60%)
Mar 13, 2019 116.96 117.86 116.63 117.07 606,545 +0.55(+0.47%)
Mar 12, 2019 115.42 116.65 114.87 116.52 273,050 +1.19(+1.03%)
Mar 11, 2019 113.93 115.39 113.51 115.33 230,238 +1.73(+1.52%)
Mar 08, 2019 113.37 114.17 112.66 113.60 361,382 -0.60(-0.53%)
Mar 07, 2019 114.45 115.03 113.91 114.20 209,660 -0.25(-0.22%)
Mar 06, 2019 115.65 115.67 114.06 114.45 483,281 -1.16(-1.01%)
Mar 05, 2019 116.17 116.83 114.64 115.61 183,944 -0.71(-0.61%)
Mar 04, 2019 117.10 117.42 115.18 116.33 373,626 -0.54(-0.47%)
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.