Steris Corp (NY: STE )

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.