Indicators

Steris Corp (NY: STE )

225.44 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	185.72	187.78	184.44	187.77	582,574	+2.05(+1.11%)
Nov 27, 2020	183.91	185.97	182.62	185.72	179,493	+2.33(+1.27%)
Nov 25, 2020	185.18	185.18	182.57	183.39	243,177	-1.30(-0.70%)
Nov 24, 2020	183.52	185.87	182.41	184.69	434,346	+1.49(+0.81%)
Nov 23, 2020	190.13	190.30	182.50	183.20	460,159	-6.35(-3.35%)
Nov 20, 2020	188.02	190.28	187.01	189.55	469,250	+1.28(+0.68%)
Nov 19, 2020	186.13	188.91	184.40	188.28	283,877	+2.70(+1.45%)
Nov 18, 2020	188.74	188.74	184.22	185.58	326,523	-3.16(-1.68%)
Nov 17, 2020	188.24	189.21	185.54	188.74	391,614	-0.36(-0.19%)
Nov 16, 2020	188.54	190.04	185.77	189.10	401,405	+2.70(+1.45%)
Nov 13, 2020	183.49	186.89	183.49	186.40	257,017	+3.65(+1.99%)
Nov 12, 2020	182.79	183.79	179.54	182.76	289,176	-0.16(-0.08%)
Nov 11, 2020	184.02	184.35	181.07	182.91	247,922	-0.29(-0.16%)
Nov 10, 2020	184.14	184.14	178.07	183.20	401,298	-0.55(-0.30%)
Nov 09, 2020	183.93	188.77	183.75	183.75	699,920	+8.10(+4.61%)
Nov 06, 2020	173.26	176.61	173.26	175.65	391,369	+2.43(+1.40%)
Nov 05, 2020	173.13	174.04	172.05	173.22	263,300	+1.49(+0.87%)
Nov 04, 2020	172.82	175.75	170.36	171.73	418,558	+1.20(+0.70%)
Nov 03, 2020	176.11	180.40	168.41	170.53	639,613	-5.02(-2.86%)

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.