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 (%)
Jul 29, 2022	220.80	222.59	219.57	221.26	482,277	+0.53(+0.24%)
Jul 28, 2022	217.90	221.72	216.03	220.74	461,219	+3.51(+1.62%)
Jul 27, 2022	216.83	218.52	215.19	217.22	463,497	+2.03(+0.94%)
Jul 26, 2022	213.70	215.59	212.21	215.19	275,609	+1.36(+0.64%)
Jul 25, 2022	213.70	214.09	212.26	213.83	190,413	+0.53(+0.25%)
Jul 22, 2022	216.65	219.08	212.36	213.30	278,771	-2.14(-0.99%)
Jul 21, 2022	210.35	215.54	208.97	215.44	398,335	+6.16(+2.94%)
Jul 20, 2022	208.86	210.98	207.46	209.28	265,689	+0.45(+0.22%)
Jul 19, 2022	205.99	209.08	205.97	208.83	507,667	+4.94(+2.42%)
Jul 18, 2022	205.27	206.79	203.21	203.89	442,891	-1.30(-0.64%)
Jul 15, 2022	205.93	206.67	203.96	205.19	370,556	+2.42(+1.19%)
Jul 14, 2022	201.07	203.22	199.22	202.77	467,747	+1.34(+0.67%)
Jul 13, 2022	201.03	203.64	200.66	201.43	369,481	-2.47(-1.21%)
Jul 12, 2022	204.48	208.23	202.61	203.90	706,092	-1.13(-0.55%)
Jul 11, 2022	202.93	206.22	202.93	205.03	471,830	-0.30(-0.15%)
Jul 08, 2022	203.25	206.42	203.25	205.33	427,645	+2.16(+1.06%)
Jul 07, 2022	206.47	207.40	202.95	203.17	482,569	-3.13(-1.52%)
Jul 06, 2022	204.76	207.47	203.39	206.30	672,274	+1.63(+0.80%)
Jul 05, 2022	204.23	204.88	199.67	204.67	453,971	-2.19(-1.06%)

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.