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 (%)
Dec 31, 2018	100.67	101.70	100.31	101.57	378,802	+1.56(+1.56%)
Dec 28, 2018	99.54	100.87	98.15	100.02	407,205	+0.41(+0.41%)
Dec 27, 2018	97.02	99.63	95.76	99.61	438,180	+1.37(+1.39%)
Dec 26, 2018	94.85	98.29	94.25	98.24	696,161	+3.57(+3.78%)
Dec 24, 2018	97.14	97.37	94.55	94.66	244,785	-3.08(-3.15%)
Dec 21, 2018	99.84	101.50	97.57	97.74	1,258,538	-2.10(-2.10%)
Dec 20, 2018	102.61	102.91	98.92	99.84	607,750	-2.96(-2.88%)
Dec 19, 2018	104.20	105.52	101.78	102.80	406,050	-0.89(-0.86%)
Dec 18, 2018	106.14	106.40	102.84	103.69	599,706	-1.40(-1.33%)
Dec 17, 2018	106.78	107.33	104.65	105.09	461,108	-2.47(-2.30%)
Dec 14, 2018	108.18	109.76	107.03	107.56	607,388	-1.23(-1.13%)
Dec 13, 2018	111.81	112.37	107.84	108.79	333,658	-2.44(-2.20%)
Dec 12, 2018	110.47	112.89	110.19	111.23	493,754	+2.33(+2.14%)
Dec 11, 2018	110.71	111.19	108.54	108.90	452,055	-0.51(-0.47%)
Dec 10, 2018	108.42	109.79	106.85	109.42	358,621	+1.10(+1.02%)
Dec 07, 2018	111.47	112.45	107.41	108.31	563,733	-3.97(-3.54%)
Dec 06, 2018	112.43	115.27	109.93	112.29	681,529	-1.02(-0.90%)
Dec 04, 2018	114.51	115.10	111.85	113.31	407,731	-1.06(-0.93%)

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.