Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	227.55	229.26	223.16	223.33	883,538	-6.66(-2.89%)
May 27, 2022	227.28	231.06	226.70	229.98	258,903	+4.20(+1.86%)
May 26, 2022	225.16	226.24	224.00	225.78	295,595	+2.24(+1.00%)
May 25, 2022	223.37	225.34	221.62	223.54	372,848	-0.15(-0.07%)
May 24, 2022	222.27	223.94	219.22	223.69	340,300	+1.01(+0.45%)
May 23, 2022	224.30	224.69	218.88	222.68	397,416	+1.57(+0.71%)
May 20, 2022	220.87	221.82	216.43	221.12	591,286	+2.49(+1.14%)
May 19, 2022	213.51	219.14	213.47	218.63	516,859	+4.20(+1.96%)
May 18, 2022	214.77	215.91	213.81	214.43	416,445	-2.47(-1.14%)
May 17, 2022	215.44	216.91	212.76	216.90	388,791	+3.61(+1.69%)
May 16, 2022	211.57	213.79	209.56	213.29	391,344	+1.72(+0.81%)
May 13, 2022	215.54	218.65	210.90	211.57	582,714	-2.16(-1.01%)
May 12, 2022	208.61	218.11	204.60	213.73	670,164	+5.70(+2.74%)
May 11, 2022	210.14	214.43	207.35	208.03	686,774	-2.74(-1.30%)
May 10, 2022	210.53	211.99	205.67	210.77	651,543	+2.16(+1.04%)
May 09, 2022	216.55	217.75	207.80	208.61	821,467	-11.30(-5.14%)
May 06, 2022	220.20	221.70	216.62	219.91	567,339	-2.21(-1.00%)
May 05, 2022	225.89	226.63	219.95	222.12	438,004	-5.26(-2.31%)
May 04, 2022	221.13	228.40	218.13	227.38	293,476	+6.13(+2.77%)
May 03, 2022	220.04	222.49	218.88	221.25	434,022	+1.98(+0.90%)
May 02, 2022	220.49	221.72	214.75	219.28	623,940	+0.01(+0.00%)
Apr 29, 2022	224.74	225.18	218.49	219.27	526,564	-7.52(-3.31%)
Apr 28, 2022	227.51	228.57	224.81	226.78	331,681	+0.40(+0.18%)
Apr 27, 2022	228.85	230.78	225.76	226.38	394,233	-2.09(-0.92%)
Apr 26, 2022	230.81	231.99	228.32	228.48	248,507	-4.60(-1.97%)
Apr 25, 2022	227.16	233.81	224.44	233.08	494,066	+4.61(+2.02%)
Apr 22, 2022	239.77	239.95	228.12	228.47	520,842	-14.15(-5.83%)
Apr 21, 2022	248.83	250.02	242.04	242.62	480,160	-4.90(-1.98%)
Apr 20, 2022	243.50	250.47	243.50	247.52	397,874	+5.45(+2.25%)
Apr 19, 2022	238.26	243.20	237.49	242.07	350,713	+5.33(+2.25%)
Apr 18, 2022	239.36	239.92	235.85	236.74	327,604	-2.50(-1.05%)
Apr 14, 2022	245.08	245.81	238.78	239.24	544,934	-4.78(-1.96%)
Apr 13, 2022	241.02	245.31	240.36	244.03	291,881	+2.77(+1.15%)
Apr 12, 2022	241.94	246.32	240.47	241.26	394,513	-0.69(-0.29%)
Apr 11, 2022	242.83	243.77	239.12	241.95	426,644	-1.85(-0.76%)
Apr 08, 2022	242.95	245.53	240.69	243.80	490,794	+0.66(+0.27%)
Apr 07, 2022	243.26	245.00	241.80	243.14	642,433	-0.40(-0.16%)
Apr 06, 2022	239.46	244.31	238.98	243.54	394,570	+3.08(+1.28%)
Apr 05, 2022	240.01	244.15	239.34	240.46	369,645	-0.54(-0.22%)
Apr 04, 2022	242.04	242.54	235.88	240.99	481,018	-1.71(-0.71%)
Apr 01, 2022	237.13	243.74	235.76	242.71	472,616	+6.10(+2.58%)
Mar 31, 2022	239.18	241.73	236.46	236.61	591,800	-4.03(-1.68%)
Mar 30, 2022	241.84	242.79	239.31	240.64	323,450	-1.26(-0.52%)
Mar 29, 2022	240.75	241.99	238.09	241.90	408,491	+3.61(+1.52%)
Mar 28, 2022	233.49	238.47	233.49	238.29	456,214	+5.16(+2.21%)
Mar 25, 2022	228.83	233.31	227.88	233.13	317,909	+5.72(+2.52%)
Mar 24, 2022	226.21	227.45	224.79	227.41	221,445	+2.26(+1.00%)
Mar 23, 2022	229.78	229.78	224.92	225.15	404,281	-5.21(-2.26%)
Mar 22, 2022	229.22	231.56	227.86	230.36	336,053	+1.41(+0.62%)
Mar 21, 2022	229.01	231.46	227.10	228.95	359,456	-0.75(-0.33%)
Mar 18, 2022	226.41	230.15	224.80	229.70	757,860	+2.64(+1.16%)
Mar 17, 2022	220.55	227.22	220.55	227.06	364,811	+4.86(+2.19%)
Mar 16, 2022	219.19	222.56	217.74	222.19	530,075	+4.70(+2.16%)
Mar 15, 2022	215.88	217.96	213.32	217.50	490,764	+4.65(+2.18%)
Mar 14, 2022	216.74	219.32	212.32	212.85	694,675	-1.24(-0.58%)
Mar 11, 2022	219.14	221.19	213.91	214.09	512,108	-3.17(-1.46%)
Mar 10, 2022	220.26	221.83	216.19	217.26	851,843	-6.51(-2.91%)
Mar 09, 2022	223.75	226.10	221.19	223.77	741,877	+3.47(+1.58%)
Mar 08, 2022	232.72	233.16	220.17	220.29	797,560	-13.28(-5.69%)
Mar 07, 2022	239.19	239.90	232.35	233.57	671,541	-6.37(-2.66%)
Mar 04, 2022	235.99	240.31	231.83	239.95	450,758	+1.10(+0.46%)
Mar 03, 2022	238.39	240.93	236.69	238.85	376,140	+1.85(+0.78%)
Mar 02, 2022	234.20	237.86	231.76	237.00	367,635	+4.81(+2.07%)

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.