Indicators

Steris Corp (NY: STE )

239.05 +2.30 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	157.37	160.12	155.07	159.64	766,774	+2.96(+1.89%)
May 28, 2020	155.03	158.37	153.99	156.68	447,145	+2.72(+1.77%)
May 27, 2020	152.94	153.99	151.03	153.96	451,227	+1.25(+0.82%)
May 26, 2020	153.64	155.03	152.10	152.71	391,399	+1.16(+0.76%)
May 22, 2020	150.72	151.87	149.28	151.55	461,062	+1.14(+0.76%)
May 21, 2020	150.93	151.75	149.84	150.41	345,392	-1.67(-1.09%)
May 20, 2020	153.27	153.85	151.88	152.08	517,579	+0.37(+0.24%)
May 19, 2020	153.22	154.53	151.61	151.71	497,881	-1.82(-1.18%)
May 18, 2020	148.76	154.50	147.85	153.53	590,182	+7.91(+5.43%)
May 15, 2020	144.63	147.72	144.24	145.62	1,589,869	+0.41(+0.29%)
May 14, 2020	140.89	147.77	138.68	145.21	1,176,158	+3.69(+2.60%)
May 13, 2020	143.01	144.39	139.82	141.52	716,354	-2.00(-1.39%)
May 12, 2020	147.72	148.15	143.52	143.52	631,985	-3.50(-2.38%)
May 11, 2020	141.46	147.81	141.46	147.03	626,707	+4.36(+3.06%)
May 08, 2020	140.98	143.18	139.77	142.67	669,823	+4.22(+3.05%)
May 07, 2020	137.99	139.94	137.31	138.44	690,823	+2.76(+2.04%)
May 06, 2020	137.06	137.31	134.26	135.68	605,412	-0.64(-0.47%)
May 05, 2020	135.42	138.31	135.24	136.33	1,001,961	+2.04(+1.52%)
May 04, 2020	136.07	136.10	133.44	134.28	415,713	-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.