Skip to main content

Steris Corp (NY: STE )

216.50 +0.38 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 226.77 228.47 224.01 227.89 487,787 +0.78(+0.34%)
Oct 28, 2021 226.89 229.10 225.77 227.11 310,161 +0.81(+0.36%)
Oct 27, 2021 229.08 228.96 225.40 226.30 321,044 -3.17(-1.38%)
Oct 26, 2021 231.27 229.47 325,144 -0.01(-0.00%)
Oct 25, 2021 229.57 231.17 228.23 229.48 405,402 +0.06(+0.03%)
Oct 22, 2021 226.09 229.56 226.09 229.42 370,612 +2.95(+1.30%)
Oct 21, 2021 221.13 226.71 219.50 226.47 454,295 +6.02(+2.73%)
Oct 20, 2021 221.63 223.44 217.57 220.45 758,838 -0.90(-0.41%)
Oct 19, 2021 219.12 223.68 219.12 221.35 366,022 +3.73(+1.72%)
Oct 18, 2021 218.55 218.98 216.04 217.62 317,664 -1.84(-0.84%)
Oct 15, 2021 219.50 220.01 217.18 219.46 349,204 +0.88(+0.40%)
Oct 14, 2021 216.33 219.74 216.33 218.58 486,013 +4.04(+1.88%)
Oct 13, 2021 212.46 215.49 211.62 214.55 498,451 +1.79(+0.84%)
Oct 12, 2021 216.71 218.30 211.99 212.75 647,090 -3.25(-1.50%)
Oct 11, 2021 214.50 216.47 213.42 216.00 841,003 +2.00(+0.93%)
Oct 08, 2021 212.24 214.05 212.07 214.00 630,051 +2.11(+0.99%)
Oct 07, 2021 208.59 212.48 207.98 211.89 646,131 +5.00(+2.42%)
Oct 06, 2021 201.23 207.56 200.20 206.89 619,837 +4.47(+2.21%)
Oct 05, 2021 201.79 204.96 201.06 202.43 662,361 +1.56(+0.78%)
Oct 04, 2021 201.17 202.96 198.82 200.87 588,395 -1.54(-0.76%)
Oct 01, 2021 200.03 203.74 196.98 202.41 507,977 +3.24(+1.63%)
Sep 30, 2021 204.51 205.27 199.14 199.17 452,263 -4.71(-2.31%)
Sep 29, 2021 205.23 206.58 202.24 203.88 395,532 -1.39(-0.67%)
Sep 28, 2021 207.73 208.69 204.55 205.26 472,257 -4.38(-2.09%)
Sep 27, 2021 213.93 214.21 207.93 209.64 320,100 -5.06(-2.36%)
Sep 24, 2021 214.54 215.46 213.59 214.70 293,600 -0.15(-0.07%)
Sep 23, 2021 211.08 215.52 211.08 214.85 533,440 +4.53(+2.16%)
Sep 22, 2021 207.85 210.72 206.76 210.31 358,640 +3.50(+1.69%)
Sep 21, 2021 208.85 210.01 206.02 206.81 502,270 -0.39(-0.19%)
Sep 20, 2021 207.75 209.17 205.43 207.20 519,815 -2.51(-1.19%)
Sep 17, 2021 208.27 210.48 206.70 209.71 1,681,932 -0.32(-0.15%)
Sep 16, 2021 209.55 210.90 207.67 210.03 497,156 +0.45(+0.21%)
Sep 15, 2021 210.16 212.77 208.54 209.58 541,389 -0.96(-0.45%)
Sep 14, 2021 206.35 210.95 206.05 210.54 567,971 +5.60(+2.73%)
Sep 13, 2021 206.09 206.40 203.13 204.94 434,685 +0.48(+0.23%)
Sep 10, 2021 208.31 208.59 204.34 204.46 485,275 -3.32(-1.60%)
Sep 09, 2021 211.68 211.95 207.16 207.79 414,977 -3.56(-1.68%)
Sep 08, 2021 209.20 211.44 209.05 211.35 257,934 +2.32(+1.11%)
Sep 07, 2021 211.25 211.63 207.80 209.03 459,296 -3.34(-1.57%)
Sep 03, 2021 212.74 213.18 209.84 212.37 482,558 -0.24(-0.11%)
Sep 02, 2021 212.68 213.67 211.84 212.62 359,094 +1.28(+0.60%)
Sep 01, 2021 209.67 211.72 208.11 211.34 353,891 +2.12(+1.01%)
Aug 31, 2021 208.89 209.77 207.59 209.22 501,439 +0.38(+0.18%)
Aug 30, 2021 208.10 209.99 207.48 208.84 284,446 +0.98(+0.47%)
Aug 27, 2021 207.35 210.18 206.51 207.85 378,753 +0.95(+0.46%)
Aug 26, 2021 210.30 210.30 206.70 206.90 314,148 -3.31(-1.57%)
Aug 25, 2021 207.93 210.64 207.17 210.21 462,362 +2.33(+1.12%)
Aug 24, 2021 207.22 209.96 206.83 207.88 307,317 +0.40(+0.19%)
Aug 23, 2021 210.17 210.57 207.18 207.48 468,084 -1.62(-0.78%)
Aug 20, 2021 208.85 209.74 207.21 209.11 638,907 +0.01(+0.00%)
Aug 19, 2021 209.60 210.33 207.09 209.10 719,752 -1.35(-0.64%)
Aug 18, 2021 219.23 219.59 210.34 210.45 715,004 -9.28(-4.22%)
Aug 17, 2021 215.79 219.91 215.61 219.74 555,862 +3.76(+1.74%)
Aug 16, 2021 213.22 216.27 212.32 215.98 421,010 +3.03(+1.42%)
Aug 13, 2021 212.55 214.40 212.04 212.95 302,256 +0.66(+0.31%)
Aug 12, 2021 211.05 212.72 210.37 212.29 502,779 +0.57(+0.27%)
Aug 11, 2021 211.55 213.35 210.83 211.72 441,491 -0.04(-0.02%)
Aug 10, 2021 211.15 219.40 209.09 211.76 776,778 +2.54(+1.21%)
Aug 09, 2021 211.28 211.28 208.84 209.22 719,690 -1.24(-0.59%)
Aug 06, 2021 209.14 210.93 208.51 210.46 707,863 +0.74(+0.35%)
Aug 05, 2021 211.21 211.41 208.41 209.72 594,854 -0.91(-0.43%)
Aug 04, 2021 212.41 213.59 210.22 210.64 370,723 -2.40(-1.13%)
Aug 03, 2021 212.54 213.43 210.58 213.04 373,233 +0.59(+0.28%)
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.