Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	186.56	188.12	185.46	185.72	714,986	-0.03(-0.02%)
May 27, 2021	188.04	188.22	185.67	185.75	1,003,870	-2.80(-1.49%)
May 26, 2021	186.00	189.74	185.53	188.55	1,136,350	+2.73(+1.47%)
May 25, 2021	184.43	186.55	184.21	185.82	777,705	+1.32(+0.72%)
May 24, 2021	186.29	186.29	183.81	184.50	413,172	-0.51(-0.28%)
May 21, 2021	185.14	188.91	184.62	185.01	926,325	+1.19(+0.65%)
May 20, 2021	184.45	186.55	183.54	183.82	867,342	-0.10(-0.05%)
May 19, 2021	188.41	188.84	182.84	183.92	1,288,736	-6.36(-3.34%)
May 18, 2021	190.87	191.39	188.99	190.28	689,894	-0.60(-0.32%)
May 17, 2021	191.71	193.18	190.58	190.88	671,522	-1.18(-0.61%)
May 14, 2021	194.13	194.76	191.92	192.05	620,513	-1.18(-0.61%)
May 13, 2021	192.96	194.27	192.82	193.23	454,727	+1.21(+0.63%)
May 12, 2021	197.45	197.48	191.79	192.02	552,885	-6.71(-3.38%)
May 11, 2021	199.26	200.91	197.35	198.72	646,799	-2.90(-1.44%)
May 10, 2021	205.80	205.80	201.58	201.63	629,964	-3.75(-1.82%)
May 07, 2021	204.39	207.75	204.39	205.38	562,129	+1.16(+0.57%)
May 06, 2021	203.01	204.22	202.06	204.22	532,684	+0.86(+0.42%)
May 05, 2021	204.80	206.46	202.69	203.37	756,111	-2.48(-1.20%)
May 04, 2021	206.64	207.44	205.06	205.84	623,251	-1.45(-0.70%)
May 03, 2021	206.68	208.62	205.15	207.29	659,750	+2.38(+1.16%)
Apr 30, 2021	206.78	206.97	202.99	204.91	1,051,129	-1.91(-0.92%)
Apr 29, 2021	205.46	207.07	204.19	206.82	966,984	+2.05(+1.00%)
Apr 28, 2021	205.94	206.23	204.53	204.78	634,505	-1.50(-0.73%)
Apr 27, 2021	206.83	208.17	205.99	206.28	1,439,925	-3.92(-1.87%)
Apr 26, 2021	208.74	210.47	207.81	210.20	414,775	+1.60(+0.77%)
Apr 23, 2021	206.78	209.23	204.65	208.60	635,703	+2.37(+1.15%)
Apr 22, 2021	206.07	207.32	204.09	206.23	460,829	-0.14(-0.07%)
Apr 21, 2021	204.39	206.49	202.93	206.37	489,788	+3.04(+1.50%)
Apr 20, 2021	202.87	205.14	201.92	203.33	844,213	+0.74(+0.36%)
Apr 19, 2021	201.92	203.14	200.69	202.59	450,777	+0.48(+0.24%)
Apr 16, 2021	201.92	202.61	199.74	202.11	1,055,969	+1.39(+0.69%)
Apr 15, 2021	199.27	202.14	199.24	200.73	886,685	+1.82(+0.91%)
Apr 14, 2021	197.01	199.79	196.49	198.91	549,459	+1.87(+0.95%)
Apr 13, 2021	194.30	197.41	194.00	197.04	408,996	+2.22(+1.14%)
Apr 12, 2021	192.87	195.29	192.87	194.81	417,830	+1.43(+0.74%)
Apr 09, 2021	193.30	194.88	191.23	193.38	504,196	+0.96(+0.50%)
Apr 08, 2021	189.46	192.66	188.36	192.42	745,316	+4.24(+2.25%)
Apr 07, 2021	189.00	189.77	186.87	188.18	445,215	-0.69(-0.36%)
Apr 06, 2021	190.22	191.37	188.83	188.87	657,651	-1.34(-0.70%)
Apr 05, 2021	188.96	192.72	188.96	190.21	770,865	+2.31(+1.23%)
Apr 01, 2021	185.20	188.18	182.06	187.90	791,411	+2.93(+1.59%)
Mar 31, 2021	184.82	186.42	183.63	184.97	425,405	+0.44(+0.24%)
Mar 30, 2021	186.09	186.96	183.80	184.53	542,211	-2.66(-1.42%)
Mar 29, 2021	188.08	189.97	185.56	187.19	458,335	-0.88(-0.47%)
Mar 26, 2021	185.70	188.16	184.51	188.07	598,939	+2.76(+1.49%)
Mar 25, 2021	182.70	185.85	180.37	185.31	648,569	+3.00(+1.65%)
Mar 24, 2021	179.55	183.88	179.46	182.31	692,775	+1.88(+1.04%)
Mar 23, 2021	181.39	181.59	179.40	180.43	575,662	-0.72(-0.40%)
Mar 22, 2021	180.39	182.38	179.33	181.15	649,160	-0.67(-0.37%)
Mar 19, 2021	182.11	183.24	180.81	181.82	1,550,794	+0.23(+0.13%)
Mar 18, 2021	180.49	182.17	180.04	181.59	504,433	-0.01(-0.01%)
Mar 17, 2021	181.57	182.41	180.46	181.60	463,112	+0.14(+0.07%)
Mar 16, 2021	180.76	182.73	180.15	181.46	515,985	-0.19(-0.10%)
Mar 15, 2021	178.64	181.75	177.86	181.65	582,116	+2.92(+1.64%)
Mar 12, 2021	175.24	179.93	174.07	178.72	521,394	+2.43(+1.38%)
Mar 11, 2021	175.70	177.04	174.49	176.29	657,666	+1.52(+0.87%)
Mar 10, 2021	173.55	175.47	172.93	174.78	576,694	+0.93(+0.54%)
Mar 09, 2021	169.58	174.51	169.30	173.85	894,361	+6.20(+3.70%)
Mar 08, 2021	171.71	171.71	165.69	167.65	1,024,773	-4.37(-2.54%)
Mar 05, 2021	167.66	172.64	167.38	172.02	603,058	+5.78(+3.48%)
Mar 04, 2021	166.38	171.97	165.43	166.24	1,476,506	-0.44(-0.26%)
Mar 03, 2021	171.54	172.48	166.36	166.68	688,680	-5.94(-3.44%)
Mar 02, 2021	173.01	173.60	170.69	172.62	630,395	+0.00(+0.00%)

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.