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 (%)
Jul 31, 2017	76.46	76.54	76.06	76.30	296,769	-0.02(-0.02%)
Jul 28, 2017	76.36	76.80	76.01	76.32	493,488	-0.13(-0.17%)
Jul 27, 2017	77.01	77.01	76.05	76.45	340,846	-0.46(-0.59%)
Jul 26, 2017	77.35	77.70	76.87	76.90	258,609	-0.59(-0.76%)
Jul 25, 2017	77.05	77.64	76.93	77.49	442,708	+0.34(+0.43%)
Jul 24, 2017	76.57	77.22	76.30	77.15	356,537	+0.58(+0.75%)
Jul 21, 2017	76.61	76.79	76.16	76.58	269,621	-0.04(-0.05%)
Jul 20, 2017	76.55	76.85	76.28	76.61	433,927	+0.20(+0.26%)
Jul 19, 2017	76.46	76.66	76.03	76.42	498,167	+0.07(+0.09%)
Jul 18, 2017	76.85	76.86	76.22	76.35	493,859	-0.50(-0.65%)
Jul 17, 2017	77.18	77.18	76.44	76.86	511,833	-0.07(-0.10%)
Jul 14, 2017	76.61	77.32	76.33	76.93	335,793	+0.29(+0.38%)
Jul 13, 2017	77.29	77.44	76.37	76.64	537,085	-0.69(-0.89%)
Jul 12, 2017	76.83	77.68	76.81	77.33	437,741	+0.97(+1.27%)
Jul 11, 2017	76.48	76.87	76.07	76.36	324,557	-0.13(-0.17%)
Jul 10, 2017	76.28	76.73	75.94	76.49	441,137	-0.04(-0.05%)
Jul 07, 2017	75.40	76.59	75.26	76.53	394,558	+1.18(+1.57%)
Jul 06, 2017	76.16	76.58	75.35	75.35	643,770	-1.45(-1.89%)
Jul 05, 2017	76.07	77.14	75.57	76.80	652,549	+0.83(+1.09%)

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.