Indicators

Steris Corp (NY: STE )

216.12 -2.17 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	157.34	160.09	155.04	159.61	766,948	+2.96(+1.89%)
May 28, 2020	155.00	158.34	153.95	156.64	447,246	+2.72(+1.77%)
May 27, 2020	152.90	153.96	151.00	153.92	451,330	+1.25(+0.82%)
May 26, 2020	153.60	155.00	152.06	152.67	391,488	+1.16(+0.76%)
May 22, 2020	150.69	151.83	149.25	151.51	461,166	+1.13(+0.75%)
May 21, 2020	150.90	151.72	149.80	150.38	345,470	-1.66(-1.10%)
May 20, 2020	153.24	153.81	151.84	152.04	517,696	+0.37(+0.24%)
May 19, 2020	153.19	154.49	151.57	151.68	497,994	-1.82(-1.18%)
May 18, 2020	148.72	154.46	147.82	153.50	590,316	+7.91(+5.43%)
May 15, 2020	144.60	147.68	144.20	145.59	1,590,229	+0.41(+0.29%)
May 14, 2020	140.85	147.73	138.65	145.18	1,176,424	+3.69(+2.60%)
May 13, 2020	142.98	144.36	139.79	141.49	716,516	-2.00(-1.39%)
May 12, 2020	147.69	148.12	143.49	143.49	632,128	-3.50(-2.38%)
May 11, 2020	141.43	147.77	141.43	146.99	626,849	+4.36(+3.06%)
May 08, 2020	140.95	143.15	139.73	142.63	669,975	+4.22(+3.05%)
May 07, 2020	137.96	139.91	137.28	138.41	690,979	+2.76(+2.04%)
May 06, 2020	137.03	137.28	134.23	135.65	605,550	-0.64(-0.47%)
May 05, 2020	135.39	138.28	135.21	136.29	1,002,188	+2.04(+1.52%)
May 04, 2020	136.03	136.07	133.41	134.25	415,807	-1.79(-1.32%)

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.