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 (%)
Feb 29, 2016	59.06	59.40	57.90	58.82	922,013	-0.20(-0.34%)
Feb 26, 2016	59.61	59.75	58.94	59.02	557,665	-0.43(-0.72%)
Feb 25, 2016	57.86	59.49	57.71	59.45	566,394	+1.70(+2.95%)
Feb 24, 2016	56.83	57.81	56.15	57.75	491,081	+0.56(+0.99%)
Feb 23, 2016	58.26	58.51	57.07	57.18	798,929	-1.56(-2.65%)
Feb 22, 2016	58.43	58.85	57.75	58.74	738,788	+0.78(+1.35%)
Feb 19, 2016	57.88	58.10	57.10	57.95	606,722	-0.07(-0.13%)
Feb 18, 2016	58.97	59.48	57.93	58.03	631,166	-0.88(-1.50%)
Feb 17, 2016	58.59	59.36	58.39	58.91	626,423	+0.59(+1.02%)
Feb 16, 2016	57.42	58.53	57.25	58.32	565,687	+1.28(+2.25%)
Feb 12, 2016	57.55	57.03	57.03	57.03	731,979	+0.13(+0.22%)
Feb 11, 2016	56.73	57.99	55.94	56.91	916,768	-1.58(-2.69%)
Feb 10, 2016	61.05	61.36	58.38	58.48	1,288,294	-2.07(-3.41%)
Feb 09, 2016	60.56	61.93	59.38	60.55	1,682,101	+0.92(+1.54%)
Feb 08, 2016	60.00	60.38	58.04	59.63	812,196	-1.18(-1.95%)
Feb 05, 2016	62.21	62.34	60.55	60.82	795,250	-1.73(-2.77%)
Feb 04, 2016	62.83	63.26	62.26	62.55	1,043,883	-0.24(-0.38%)
Feb 03, 2016	63.56	63.56	62.13	62.78	731,968	-0.17(-0.27%)
Feb 02, 2016	62.85	63.17	62.38	62.96	478,801	-0.66(-1.03%)

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.