Indicators

Steris Corp (NY: STE )

225.44 +0.65 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	62.16	63.18	62.16	63.06	733,494	+1.24(+2.00%)
Jan 28, 2016	63.07	63.35	60.72	61.82	962,265	-0.94(-1.49%)
Jan 27, 2016	62.84	64.22	62.55	62.76	859,818	-0.40(-0.63%)
Jan 26, 2016	63.38	63.63	62.59	63.16	726,036	-0.05(-0.09%)
Jan 25, 2016	63.14	64.03	62.91	63.22	626,825	-0.14(-0.22%)
Jan 22, 2016	62.30	63.36	62.11	63.35	677,882	+1.79(+2.90%)
Jan 21, 2016	61.83	62.53	61.06	61.57	943,106	-0.25(-0.40%)
Jan 20, 2016	60.27	62.45	59.36	61.81	1,263,009	+0.72(+1.18%)
Jan 19, 2016	61.84	62.26	60.59	61.09	769,067	-0.23(-0.37%)
Jan 15, 2016	60.35	61.32	61.32	61.32	784,959	-0.54(-0.87%)
Jan 14, 2016	61.17	62.22	60.30	61.86	860,609	+0.84(+1.37%)
Jan 13, 2016	63.41	63.93	60.99	61.02	764,580	-2.39(-3.76%)
Jan 12, 2016	63.86	64.24	62.75	63.41	1,015,472	-0.01(-0.01%)
Jan 11, 2016	64.50	65.17	62.79	63.42	723,698	-0.84(-1.30%)
Jan 08, 2016	66.16	66.37	64.16	64.25	657,630	-1.78(-2.69%)
Jan 07, 2016	66.48	67.60	65.87	66.03	549,758	-1.74(-2.57%)
Jan 06, 2016	66.82	68.40	66.71	67.77	764,822	+0.11(+0.16%)
Jan 05, 2016	67.73	68.32	66.88	67.66	811,834	-0.07(-0.11%)

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.