STERIS $45.42

up +0.11


24/5/2013 04:24 PM  |  NYSE : STE  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

STE historical data

Date Open High Low Close Volume
5/24/2013 45.13 45.75 44.78 45.42 3341
5/23/2013 44.68 45.55 44.56 45.31 3386
5/22/2013 45.93 46.59 44.99 45.03 1796
5/21/2013 45.97 46.17 45.52 45.99 2750
5/20/2013 46.17 46.47 46.01 46.12 1932
5/17/2013 46.34 46.57 46.09 46.34 2879
5/16/2013 45.53 46.14 45.30 46.00 2846
5/15/2013 45.40 45.88 45.35 45.58 2317
5/14/2013 45.08 45.61 43.15 45.56 2095
5/13/2013 45.00 45.44 44.92 45.14 3193
5/10/2013 45.14 45.35 44.89 45.08 1744
5/9/2013 44.78 45.14 44.76 44.99 3684
5/8/2013 44.00 44.96 43.83 44.91 3930
5/7/2013 42.60 45.74 42.60 44.97 11293
5/6/2013 41.26 41.69 41.00 41.46 1698
5/3/2013 41.58 41.80 41.22 41.25 2050
5/2/2013 40.72 41.36 40.45 41.09 2231
5/1/2013 41.43 41.46 40.35 40.50 3496
4/30/2013 40.89 41.59 40.67 41.59 2100
4/29/2013 40.44 40.94 40.25 40.89 2435
4/26/2013 40.68 40.77 40.18 40.33 2260
4/25/2013 40.61 41.11 40.45 40.81 1534
4/24/2013 40.51 40.69 40.40 40.62 1241
4/23/2013 40.13 40.53 39.91 40.52 2235
4/22/2013 39.96 40.07 39.20 39.87 1178
4/19/2013 39.02 39.92 38.86 39.84 2219
4/18/2013 39.44 39.44 38.85 39.02 2335
4/17/2013 39.88 40.14 38.85 39.34 2376
4/16/2013 40.17 40.17 39.59 40.09 2368
4/15/2013 41.07 41.07 39.71 39.78 2952
4/12/2013 41.23 41.27 40.96 41.17 1265
4/11/2013 41.30 41.56 41.30 41.33 769
4/10/2013 40.66 41.28 40.62 41.21 1783
4/9/2013 40.67 41.05 40.25 40.60 1717
4/8/2013 40.20 40.48 40.09 40.48 1017
4/5/2013 39.82 40.21 39.79 40.19 1373
4/4/2013 40.28 40.46 39.74 40.40 1132
4/3/2013 41.21 41.32 39.94 40.14 2755
4/2/2013 41.38 41.70 40.96 41.07 1948
4/1/2013 41.58 41.95 40.66 41.16 2475
3/28/2013 41.24 41.76 41.03 41.61 2939
3/27/2013 40.30 41.16 40.07 41.13 2030
3/26/2013 39.75 40.57 39.57 40.53 1907
3/25/2013 39.87 39.87 39.10 39.56 1531
3/22/2013 39.56 39.82 39.44 39.73 1581
3/21/2013 39.53 39.83 39.43 39.52 1057
3/20/2013 39.78 39.99 39.47 39.78 2070
3/19/2013 39.55 39.76 39.07 39.54 1460
3/18/2013 39.42 39.64 39.38 39.58 1578
3/15/2013 39.41 39.78 39.26 39.66 4742
3/14/2013 39.73 39.76 39.44 39.70 1610
3/13/2013 39.49 39.83 39.33 39.62 1421
3/12/2013 39.65 39.66 39.34 39.58 1726
3/11/2013 39.69 39.77 39.59 39.68 1699
3/8/2013 39.65 39.87 39.39 39.75 1948
3/7/2013 39.57 39.57 38.96 39.34 1393
3/6/2013 39.76 40.00 39.31 39.49 1372
3/5/2013 38.89 39.93 38.83 39.75 2028
3/4/2013 38.73 38.79 38.25 38.78 1695
3/1/2013 38.69 39.02 38.19 38.81 3065
2/28/2013 38.88 39.38 38.85 39.00 1788
2/27/2013 38.73 39.10 38.73 38.81 2085
2/26/2013 38.73 38.93 38.53 38.74 2055
2/25/2013 38.96 39.01 38.40 38.60 3482
2/22/2013 38.78 39.05 38.50 38.98 1590
2/21/2013 38.75 38.97 38.36 38.50 1278
2/20/2013 39.47 39.49 38.83 38.86 2028
2/19/2013 39.06 39.43 38.76 39.43 3605
2/15/2013 39.45 39.45 38.89 39.04 2607
2/14/2013 39.25 39.71 39.24 39.33 1577
2/13/2013 39.64 39.75 39.24 39.44 2283
2/12/2013 39.82 40.06 39.51 39.53 2818
2/11/2013 39.37 39.92 39.23 39.90 3124
2/8/2013 39.42 39.60 39.05 39.37 2523
2/7/2013 39.61 39.79 39.05 39.43 6197
2/6/2013 37.90 39.88 37.81 39.84 8865
2/5/2013 37.75 37.99 37.57 37.80 1922
2/4/2013 37.71 37.96 37.19 37.53 1981
2/1/2013 38.07 38.28 37.78 37.97 2393
1/31/2013 37.75 37.78 37.43 37.73 3025
1/30/2013 37.91 37.92 37.59 37.80 3287
1/29/2013 37.70 38.01 37.54 37.94 2790
1/28/2013 37.67 37.82 37.51 37.73 2639
1/25/2013 37.18 37.68 36.79 37.68 3389
1/24/2013 36.62 37.17 36.34 37.08 3759
1/23/2013 36.54 36.74 36.47 36.60 2654
1/22/2013 36.30 36.52 36.12 36.51 1732
1/18/2013 35.61 36.32 35.61 36.32 1807
1/17/2013 35.67 35.96 35.51 35.69 2554
1/16/2013 35.57 35.65 35.34 35.48 1185
1/15/2013 35.19 35.79 35.14 35.62 1854
1/14/2013 35.66 35.69 34.99 35.35 5566
1/11/2013 36.60 36.60 35.77 35.77 2418
1/10/2013 36.29 36.62 36.10 36.51 2185
1/9/2013 35.45 36.13 35.27 36.13 2414
1/8/2013 35.71 35.85 34.99 35.26 2569
1/7/2013 35.45 35.81 35.45 35.64 1949
1/4/2013 35.33 35.76 35.09 35.42 2703
1/3/2013 35.12 35.43 34.93 35.15 2248
1/2/2013 35.54 35.56 34.80 35.11 4191
Marketplace
Trading Center