Skip to main content

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.90 146.49 145.24 146.36 343,774 +0.46(+0.32%)
Dec 30, 2019 146.07 146.86 145.40 145.90 625,392 +0.12(+0.09%)
Dec 27, 2019 145.92 146.32 144.50 145.77 451,249 +0.44(+0.30%)
Dec 26, 2019 146.13 146.76 144.61 145.33 676,194 -0.65(-0.45%)
Dec 24, 2019 145.58 146.03 144.92 145.98 143,300 +0.53(+0.36%)
Dec 23, 2019 144.13 146.78 143.65 145.46 818,895 +1.58(+1.09%)
Dec 20, 2019 143.50 145.88 142.61 143.88 15,521,704 +1.39(+0.98%)
Dec 19, 2019 143.37 143.75 141.38 142.49 1,249,917 -0.84(-0.58%)
Dec 18, 2019 146.03 146.34 142.48 143.32 785,143 -2.17(-1.49%)
Dec 17, 2019 144.62 145.85 143.44 145.49 790,313 +0.74(+0.51%)
Dec 16, 2019 146.23 146.77 143.63 144.75 1,305,446 -1.13(-0.78%)
Dec 13, 2019 147.03 147.85 145.50 145.89 523,940 -1.66(-1.13%)
Dec 12, 2019 148.05 148.26 146.24 147.55 427,362 -0.02(-0.01%)
Dec 11, 2019 148.18 148.84 147.10 147.57 458,203 -0.25(-0.17%)
Dec 10, 2019 146.86 147.89 145.74 147.82 316,648 +1.34(+0.92%)
Dec 09, 2019 147.56 148.00 146.28 146.47 290,910 -1.69(-1.14%)
Dec 06, 2019 147.87 148.90 147.56 148.16 357,833 +1.30(+0.88%)
Dec 05, 2019 147.51 147.81 146.52 146.87 352,709 -1.08(-0.73%)
Dec 04, 2019 146.44 148.16 146.44 147.94 492,966 +1.91(+1.31%)
Dec 03, 2019 143.78 146.33 143.50 146.03 424,005 +1.77(+1.22%)
Dec 02, 2019 145.94 145.94 143.40 144.26 320,825 -0.86(-0.60%)
Nov 29, 2019 146.39 146.97 145.13 145.13 247,025 -1.48(-1.01%)
Nov 27, 2019 146.18 147.05 145.44 146.61 270,978 +0.90(+0.62%)
Nov 26, 2019 145.32 147.20 144.94 145.70 464,508 +0.23(+0.16%)
Nov 25, 2019 145.86 146.40 145.13 145.47 297,785 -0.02(-0.01%)
Nov 22, 2019 145.41 145.66 143.96 145.49 515,615 +1.01(+0.70%)
Nov 21, 2019 145.94 146.13 143.83 144.48 344,231 -1.00(-0.68%)
Nov 20, 2019 145.55 147.04 144.94 145.47 663,608 -0.02(-0.01%)
Nov 19, 2019 143.88 145.75 143.36 145.49 402,607 +2.40(+1.68%)
Nov 18, 2019 142.59 143.50 142.22 143.09 415,551 +0.60(+0.42%)
Nov 15, 2019 141.22 142.56 140.59 142.49 334,696 +1.93(+1.37%)
Nov 14, 2019 139.59 140.63 139.03 140.56 309,135 +1.08(+0.78%)
Nov 13, 2019 139.18 140.58 138.88 139.48 278,543 +0.01(+0.01%)
Nov 12, 2019 139.07 140.23 138.66 139.47 289,494 +0.87(+0.63%)
Nov 11, 2019 138.97 140.63 138.04 138.60 396,200 -1.10(-0.79%)
Nov 08, 2019 139.03 140.61 138.64 139.70 295,025 +0.62(+0.45%)
Nov 07, 2019 140.33 141.28 138.39 139.07 509,817 -0.29(-0.21%)
Nov 06, 2019 139.37 140.38 138.11 139.36 521,337 +0.01(+0.01%)
Nov 05, 2019 139.85 141.87 137.05 139.35 917,909 +4.74(+3.52%)
Nov 04, 2019 137.01 137.43 133.56 134.61 436,381 -1.54(-1.13%)
Nov 01, 2019 136.60 137.81 135.59 136.15 329,476 +0.55(+0.40%)
Oct 31, 2019 136.14 137.39 134.84 135.61 383,558 -1.06(-0.78%)
Oct 30, 2019 135.81 136.99 134.17 136.67 401,385 +1.18(+0.87%)
Oct 29, 2019 133.24 136.16 133.19 135.49 258,227 +1.91(+1.43%)
Oct 28, 2019 132.58 134.29 132.58 133.59 317,517 +1.39(+1.05%)
Oct 25, 2019 131.76 133.51 131.25 132.20 347,223 +0.59(+0.45%)
Oct 24, 2019 132.59 133.41 131.16 131.60 372,217 -0.44(-0.33%)
Oct 23, 2019 131.81 132.43 131.19 132.04 489,169 +0.89(+0.68%)
Oct 22, 2019 135.11 135.74 130.63 131.15 772,175 -3.48(-2.58%)
Oct 21, 2019 137.94 137.94 134.46 134.63 508,068 -2.70(-1.97%)
Oct 18, 2019 136.70 137.90 136.60 137.33 940,719 +0.21(+0.15%)
Oct 17, 2019 137.04 137.91 136.27 137.12 555,475 +0.72(+0.53%)
Oct 16, 2019 136.74 137.27 135.65 136.40 520,425 -0.67(-0.49%)
Oct 15, 2019 135.53 137.16 134.92 137.07 468,169 +2.89(+2.16%)
Oct 14, 2019 135.23 135.97 133.69 134.18 179,049 -0.57(-0.43%)
Oct 11, 2019 135.18 135.88 134.58 134.75 346,075 +0.94(+0.70%)
Oct 10, 2019 132.98 134.33 132.94 133.82 444,511 +0.25(+0.19%)
Oct 09, 2019 133.32 134.70 133.12 133.57 319,010 +1.34(+1.01%)
Oct 08, 2019 134.92 134.92 132.11 132.23 264,875 -3.71(-2.73%)
Oct 07, 2019 135.75 136.44 135.27 135.93 267,384 -0.72(-0.53%)
Oct 04, 2019 136.16 137.78 135.40 136.65 362,361 +1.39(+1.03%)
Oct 03, 2019 132.77 135.50 132.14 135.26 465,626 +2.11(+1.58%)
Oct 02, 2019 133.78 134.09 131.75 133.16 474,976 -1.54(-1.15%)
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.