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 (%)
Apr 28, 2017	68.75	69.55	67.98	68.55	655,554	-0.06(-0.09%)
Apr 27, 2017	67.90	68.70	67.67	68.62	408,173	+0.83(+1.22%)
Apr 26, 2017	67.32	68.13	67.32	67.79	352,028	+0.64(+0.95%)
Apr 25, 2017	66.87	67.51	66.41	67.15	551,804	+0.46(+0.68%)
Apr 24, 2017	66.07	66.79	65.75	66.69	314,293	+1.26(+1.93%)
Apr 21, 2017	65.79	65.94	65.29	65.43	270,327	-0.47(-0.72%)
Apr 20, 2017	65.95	66.17	65.46	65.90	398,223	+0.39(+0.60%)
Apr 19, 2017	65.19	65.74	65.04	65.51	235,250	+0.58(+0.89%)
Apr 18, 2017	64.89	65.08	64.40	64.94	199,842	-0.10(-0.16%)
Apr 17, 2017	64.54	65.05	64.34	65.04	365,848	+0.74(+1.16%)
Apr 13, 2017	64.63	64.94	64.20	64.30	269,525	-0.46(-0.72%)
Apr 12, 2017	65.49	65.52	64.46	64.76	367,804	-0.48(-0.74%)
Apr 11, 2017	64.59	65.24	64.47	65.24	332,848	+0.48(+0.75%)
Apr 10, 2017	64.98	65.17	64.58	64.76	225,083	-0.17(-0.26%)
Apr 07, 2017	64.85	65.20	64.82	64.93	327,151	-0.12(-0.19%)
Apr 06, 2017	64.52	65.07	64.19	65.05	262,620	+0.59(+0.92%)
Apr 05, 2017	64.85	65.02	64.36	64.45	330,215	-0.10(-0.16%)
Apr 04, 2017	64.81	65.13	64.24	64.56	346,347	-0.37(-0.57%)

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.