Steris Corp (NY: STE )

216.54 +0.42 (+0.19%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 217.07 218.30 213.62 216.12 817,591 -2.17(-0.99%)
Jun 14, 2024 219.70 220.97 216.82 218.29 694,342 -2.76(-1.25%)
Jun 13, 2024 224.61 224.61 219.90 221.05 386,249 -4.79(-2.12%)
Jun 12, 2024 226.39 227.93 225.00 225.84 367,748 +0.92(+0.41%)
Jun 11, 2024 223.78 226.81 221.91 224.92 579,657 +0.65(+0.29%)
Jun 10, 2024 224.84 226.50 223.55 224.27 446,233 -2.06(-0.91%)
Jun 07, 2024 228.99 230.13 225.60 226.33 303,694 -3.62(-1.57%)
Jun 06, 2024 228.36 230.23 227.01 229.95 297,211 +0.57(+0.25%)
Jun 05, 2024 228.66 229.71 226.74 229.38 337,588 +1.41(+0.62%)
Jun 04, 2024 227.52 228.40 226.45 227.97 378,807 +0.13(+0.06%)
Jun 03, 2024 221.88 228.18 221.25 227.84 532,039 +5.48(+2.46%)
May 31, 2024 222.42 223.99 220.84 222.37 936,449 -0.34(-0.15%)
May 30, 2024 222.42 223.17 220.79 222.71 405,245 -0.20(-0.09%)
May 29, 2024 220.98 223.98 220.96 222.91 415,138 +0.03(+0.01%)
May 28, 2024 227.66 228.75 222.78 222.88 458,487 -5.77(-2.52%)
May 24, 2024 226.41 228.94 224.95 228.64 511,725 +2.35(+1.04%)
May 23, 2024 229.86 230.23 225.44 226.29 637,272 -3.78(-1.64%)
May 22, 2024 229.23 231.02 228.46 230.07 486,010 +0.00(+0.00%)
May 21, 2024 232.17 233.20 229.95 230.07 658,821 -2.14(-0.92%)
May 20, 2024 232.02 232.85 229.50 232.21 621,016 +0.06(+0.03%)
May 17, 2024 230.76 232.80 227.44 232.15 560,733 +1.95(+0.85%)
May 16, 2024 234.80 234.80 230.02 230.20 549,511 -4.72(-2.01%)
May 15, 2024 237.10 238.64 231.17 234.92 691,648 -0.54(-0.23%)
May 14, 2024 233.20 235.57 231.49 235.46 515,232 +3.43(+1.48%)
May 13, 2024 232.10 232.53 229.80 232.02 887,151 +1.23(+0.53%)
May 10, 2024 224.98 231.20 223.16 230.80 869,840 +5.33(+2.36%)
May 09, 2024 222.48 226.47 214.64 225.47 928,188 +15.86(+7.57%)
May 08, 2024 212.83 213.25 208.61 209.60 940,396 -2.77(-1.31%)
May 07, 2024 209.96 213.11 208.88 212.38 807,443 +3.34(+1.60%)
May 06, 2024 208.46 209.11 206.91 209.04 642,058 +1.70(+0.82%)
May 03, 2024 207.28 208.07 205.47 207.34 501,712 +1.58(+0.77%)
May 02, 2024 206.24 206.72 203.44 205.76 385,172 +1.20(+0.59%)
May 01, 2024 204.14 207.08 203.26 204.57 359,799 +0.48(+0.23%)
Apr 30, 2024 203.59 204.68 202.23 204.09 429,950 -0.86(-0.42%)
Apr 29, 2024 203.76 205.59 203.53 204.95 377,373 +1.52(+0.75%)
Apr 26, 2024 200.82 204.17 199.99 203.43 318,877 +2.36(+1.17%)
Apr 25, 2024 201.64 201.74 199.95 201.07 412,672 -1.26(-0.62%)
Apr 24, 2024 204.22 204.62 201.97 202.33 493,223 -3.18(-1.55%)
Apr 23, 2024 201.38 207.54 200.54 205.51 562,931 +5.08(+2.53%)
Apr 22, 2024 200.26 201.53 197.67 200.44 370,564 +1.39(+0.70%)
Apr 19, 2024 201.26 201.26 197.38 199.05 537,174 -1.30(-0.65%)
Apr 18, 2024 200.18 201.28 197.76 200.35 660,001 +0.57(+0.28%)
Apr 17, 2024 198.86 201.21 197.36 199.78 1,118,133 +1.23(+0.62%)
Apr 16, 2024 200.53 200.53 197.94 198.55 786,441 -2.20(-1.09%)
Apr 15, 2024 205.65 207.38 200.47 200.75 849,826 -2.78(-1.37%)
Apr 12, 2024 203.90 205.60 202.87 203.53 680,193 -2.28(-1.11%)
Apr 11, 2024 210.56 210.56 205.67 205.80 852,446 -2.92(-1.40%)
Apr 10, 2024 211.01 212.26 207.68 208.73 580,770 -5.50(-2.57%)
Apr 09, 2024 212.90 214.45 211.55 214.22 599,874 +2.06(+0.97%)
Apr 08, 2024 212.74 214.62 212.10 212.16 617,758 -0.83(-0.39%)
Apr 05, 2024 213.18 214.64 212.47 212.99 435,673 +0.08(+0.04%)
Apr 04, 2024 217.61 217.61 212.52 212.91 456,179 -3.24(-1.50%)
Apr 03, 2024 215.99 217.95 215.20 216.15 453,540 +0.38(+0.18%)
Apr 02, 2024 219.60 220.20 215.23 215.77 416,887 -4.75(-2.15%)
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.