Skip to main content

Steris Corp (NY: STE )

216.67 +0.55 (+0.25%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.28 104.24 102.23 103.60 474,820 +1.40(+1.37%)
Oct 30, 2018 102.31 103.10 101.25 102.20 344,880 -0.11(-0.10%)
Oct 29, 2018 101.61 102.54 100.86 102.31 364,355 +2.01(+2.00%)
Oct 26, 2018 101.41 102.07 99.86 100.30 324,121 -1.88(-1.84%)
Oct 25, 2018 101.36 102.75 100.05 102.17 635,408 +1.34(+1.32%)
Oct 24, 2018 99.78 102.14 99.78 100.84 543,676 +0.93(+0.93%)
Oct 23, 2018 99.13 100.84 97.96 99.91 431,542 -0.26(-0.26%)
Oct 22, 2018 101.35 101.35 100.09 100.16 327,743 -0.95(-0.94%)
Oct 19, 2018 103.38 103.68 100.70 101.11 350,920 -1.86(-1.80%)
Oct 18, 2018 104.21 104.62 102.57 102.97 306,404 -1.30(-1.25%)
Oct 17, 2018 104.37 105.02 103.64 104.27 279,025 -0.21(-0.20%)
Oct 16, 2018 101.72 104.67 101.51 104.47 357,460 +3.59(+3.56%)
Oct 15, 2018 100.17 101.73 99.67 100.88 324,233 +0.32(+0.32%)
Oct 12, 2018 100.90 101.07 99.33 100.56 495,045 +1.27(+1.28%)
Oct 11, 2018 99.19 101.27 98.86 99.29 707,308 -0.20(-0.20%)
Oct 10, 2018 102.03 102.21 99.32 99.49 424,511 -2.60(-2.54%)
Oct 09, 2018 102.11 102.52 100.70 102.09 370,317 +0.00(+0.00%)
Oct 08, 2018 103.04 103.74 100.64 102.09 399,726 -1.21(-1.17%)
Oct 05, 2018 103.76 104.14 102.71 103.30 335,938 -0.30(-0.29%)
Oct 04, 2018 105.10 105.26 103.13 103.60 356,248 -1.85(-1.75%)
Oct 03, 2018 107.12 107.58 105.23 105.45 234,257 -1.45(-1.36%)
Oct 02, 2018 108.02 108.18 106.63 106.90 292,089 -1.30(-1.20%)
Oct 01, 2018 109.02 109.38 107.88 108.20 320,214 -0.23(-0.21%)
Sep 28, 2018 107.52 109.00 107.52 108.43 290,147 +0.88(+0.82%)
Sep 27, 2018 107.80 108.11 106.81 107.55 354,633 -0.12(-0.11%)
Sep 26, 2018 108.69 108.88 107.64 107.67 266,571 -0.83(-0.77%)
Sep 25, 2018 108.13 109.00 107.99 108.50 286,239 +0.35(+0.32%)
Sep 24, 2018 107.94 108.25 107.33 108.15 302,551 +0.13(+0.12%)
Sep 21, 2018 108.25 108.60 107.85 108.02 576,181 -0.28(-0.25%)
Sep 20, 2018 108.13 108.48 107.95 108.30 292,736 +0.64(+0.59%)
Sep 19, 2018 108.69 108.84 107.26 107.66 227,661 -0.91(-0.84%)
Sep 18, 2018 106.94 109.02 106.44 108.57 439,962 +1.38(+1.28%)
Sep 17, 2018 109.19 109.19 107.09 107.19 379,785 -2.04(-1.87%)
Sep 14, 2018 107.22 109.58 107.22 109.23 503,591 +2.04(+1.90%)
Sep 13, 2018 107.75 108.30 106.94 107.19 276,889 -0.24(-0.22%)
Sep 12, 2018 108.07 108.19 106.67 107.43 254,230 -0.47(-0.43%)
Sep 11, 2018 106.99 108.17 106.97 107.90 263,899 +0.73(+0.68%)
Sep 10, 2018 107.72 107.75 106.83 107.17 195,519 -0.24(-0.22%)
Sep 07, 2018 107.19 108.52 107.07 107.40 209,856 -0.02(-0.02%)
Sep 06, 2018 107.07 107.94 106.66 107.42 227,309 +0.35(+0.33%)
Sep 05, 2018 107.21 107.25 106.19 107.07 210,484 -0.77(-0.71%)
Sep 04, 2018 108.42 108.99 107.38 107.84 207,399 -0.61(-0.56%)
Aug 31, 2018 108.45 108.45 108.45 0 +0.17(+0.16%)
Aug 30, 2018 108.76 108.96 108.15 108.28 273,134 -0.71(-0.65%)
Aug 29, 2018 109.19 109.25 108.50 108.99 168,784 +0.06(+0.05%)
Aug 28, 2018 108.98 109.46 108.47 108.93 223,896 +0.17(+0.16%)
Aug 27, 2018 109.10 109.51 108.60 108.76 245,561 +0.13(+0.12%)
Aug 24, 2018 108.86 109.40 107.84 108.63 322,753 -0.41(-0.37%)
Aug 23, 2018 109.05 109.60 108.78 109.03 158,765 -0.06(-0.05%)
Aug 22, 2018 108.30 109.26 108.12 109.09 172,408 +0.39(+0.36%)
Aug 21, 2018 108.67 108.97 108.06 108.70 359,012 +0.69(+0.64%)
Aug 20, 2018 108.19 108.62 107.85 108.01 173,516 +0.18(+0.17%)
Aug 17, 2018 107.19 107.96 106.53 107.83 427,410 +0.72(+0.67%)
Aug 16, 2018 107.14 107.73 106.36 107.11 544,418 +0.33(+0.31%)
Aug 15, 2018 107.89 108.20 106.42 106.78 468,421 -1.45(-1.34%)
Aug 14, 2018 108.10 108.85 107.96 108.24 730,955 +0.25(+0.23%)
Aug 13, 2018 108.30 109.38 107.74 107.99 416,409 -0.52(-0.48%)
Aug 10, 2018 107.64 109.29 107.50 108.51 499,686 +0.09(+0.08%)
Aug 09, 2018 109.76 110.90 108.35 108.43 561,723 +1.27(+1.19%)
Aug 08, 2018 106.55 107.56 100.15 107.15 759,293 -2.01(-1.84%)
Aug 07, 2018 110.13 110.33 108.53 109.17 808,577 -0.64(-0.58%)
Aug 06, 2018 110.56 111.02 109.57 109.81 762,512 -0.52(-0.47%)
Aug 03, 2018 109.34 110.38 108.76 110.33 570,163 +0.33(+0.30%)
Aug 02, 2018 108.21 110.67 108.17 110.00 485,142 +1.31(+1.21%)
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.