Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	186.18	187.23	183.15	186.75	437,246	-0.20(-0.11%)
May 05, 2023	187.88	188.31	183.83	186.94	514,871	+0.30(+0.16%)
May 04, 2023	188.23	188.23	184.56	186.65	482,583	+1.19(+0.64%)
May 03, 2023	189.74	189.81	185.02	185.46	401,063	-2.34(-1.25%)
May 02, 2023	188.43	189.51	185.78	187.80	368,858	-2.03(-1.07%)
May 01, 2023	186.00	190.19	185.57	189.84	573,945	+3.52(+1.89%)
Apr 28, 2023	183.98	187.51	183.98	186.32	284,124	+2.67(+1.45%)
Apr 27, 2023	181.00	183.72	179.63	183.65	285,144	+2.96(+1.64%)
Apr 26, 2023	178.61	181.46	178.41	180.69	293,553	+1.00(+0.56%)
Apr 25, 2023	184.30	184.30	179.63	179.69	297,313	-5.59(-3.02%)
Apr 24, 2023	185.93	186.51	184.23	185.28	276,424	+0.42(+0.23%)
Apr 21, 2023	184.65	186.21	183.38	184.86	335,152	+1.61(+0.88%)
Apr 20, 2023	183.97	184.03	181.54	183.25	339,955	-1.30(-0.70%)
Apr 19, 2023	181.82	184.58	180.44	184.54	557,331	+2.94(+1.62%)
Apr 18, 2023	186.71	186.71	180.56	181.60	556,045	-4.32(-2.32%)
Apr 17, 2023	184.99	185.97	184.18	185.92	381,127	+1.59(+0.86%)
Apr 14, 2023	188.27	188.27	182.71	184.32	567,193	-8.49(-4.40%)
Apr 13, 2023	191.97	193.08	191.00	192.81	358,187	+1.59(+0.83%)
Apr 12, 2023	194.70	195.01	190.65	191.22	372,146	-1.83(-0.95%)
Apr 11, 2023	191.34	193.40	190.97	193.05	264,581	+3.08(+1.62%)
Apr 10, 2023	189.72	190.04	187.90	189.97	303,343	-0.85(-0.45%)
Apr 06, 2023	190.24	191.03	188.77	190.82	244,093	+0.84(+0.44%)
Apr 05, 2023	188.99	191.21	187.66	189.98	242,610	+0.97(+0.51%)
Apr 04, 2023	189.01	190.48	187.96	189.01	328,461	+0.74(+0.39%)
Apr 03, 2023	188.48	189.22	186.44	188.27	502,185	-0.75(-0.40%)
Mar 31, 2023	187.90	189.13	187.16	189.02	410,280	+2.45(+1.31%)
Mar 30, 2023	187.08	187.80	185.30	186.57	395,674	+1.32(+0.71%)
Mar 29, 2023	184.24	185.48	183.66	185.24	271,587	+2.12(+1.16%)
Mar 28, 2023	183.45	185.01	182.36	183.12	263,264	-1.00(-0.54%)
Mar 27, 2023	185.32	186.72	183.95	184.12	454,509	+1.11(+0.60%)
Mar 24, 2023	179.15	183.27	178.80	183.01	325,795	+3.73(+2.08%)
Mar 23, 2023	179.70	182.43	179.08	179.28	474,783	-0.02(-0.01%)
Mar 22, 2023	182.43	183.71	179.07	179.29	423,080	-3.01(-1.65%)
Mar 21, 2023	179.90	182.58	179.90	182.31	548,994	+3.19(+1.78%)
Mar 20, 2023	174.49	179.42	174.02	179.12	579,942	+4.64(+2.66%)
Mar 17, 2023	176.52	176.52	174.09	174.47	1,024,163	-2.13(-1.21%)
Mar 16, 2023	172.71	177.49	172.17	176.61	434,022	+2.30(+1.32%)
Mar 15, 2023	172.90	174.37	171.16	174.31	579,204	-2.12(-1.20%)
Mar 14, 2023	179.46	179.56	173.87	176.43	774,662	-0.06(-0.03%)
Mar 13, 2023	173.91	180.90	173.29	176.49	689,894	+1.09(+0.62%)
Mar 10, 2023	180.10	180.36	174.63	175.40	782,625	-4.96(-2.75%)
Mar 09, 2023	179.03	182.72	178.42	180.36	642,590	+2.20(+1.24%)
Mar 08, 2023	178.94	179.97	177.88	178.16	544,911	-1.38(-0.77%)
Mar 07, 2023	184.00	184.62	178.87	179.54	463,289	-4.42(-2.40%)
Mar 06, 2023	187.69	187.98	183.22	183.96	622,834	-3.75(-2.00%)
Mar 03, 2023	187.72	188.46	186.92	187.71	481,857	+1.55(+0.83%)
Mar 02, 2023	185.10	187.01	183.87	186.15	610,322	-0.14(-0.07%)

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.