$70.43 +0.73 (%) Steris Corp - NYSE

Apr. 21, 2015 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
4/20/201569.2869.7468.3469.70605,137
4/17/201568.7369.2168.4169.14411,752
4/16/201569.3069.9269.0269.23291,660
4/15/201569.6170.1369.1569.45421,732
4/14/201570.4070.5169.1369.36569,146
4/13/201570.5371.0269.9670.19547,202
4/10/201571.0671.1370.3270.65318,840
4/9/201570.6571.3869.9470.66521,689
4/8/201569.9970.8469.9570.67631,677
4/7/201569.4970.3969.1169.92426,613
4/6/201568.9470.4168.5969.75367,453
4/2/201568.8869.4868.4769.14529,880
4/1/201569.7370.3967.9168.64648,955
3/31/201569.9270.4369.4970.27489,802
3/30/201569.5870.6569.2270.38481,958
3/27/201568.3069.2768.1369.24595,003
3/26/201568.1368.4267.6268.41303,297
3/25/201569.5170.0968.1668.29609,599
3/24/201568.9069.7368.7669.17546,670
3/23/201569.0769.3968.7869.13538,829
3/20/201568.9269.5168.4169.46984,726
3/19/201566.8668.2266.6768.17451,130
3/18/201567.3367.6066.6267.08574,421
3/17/201567.8867.8867.2567.44442,466
3/16/201565.9768.3665.9767.96791,152
3/13/201565.1466.0464.5565.90456,094
3/12/201564.5665.3664.2165.20407,759
3/11/201564.9965.0063.7164.28662,418
3/10/201563.2565.2363.0164.801,247,081
3/9/201563.5564.0462.9763.88497,964
3/6/201563.7163.9462.9763.38614,140
3/5/201562.9764.3562.8264.26314,940
3/4/201563.1863.9262.5663.29363,412
3/3/201564.8764.8763.2863.42576,870
3/2/201564.6865.0363.5964.99530,762
2/27/201564.1864.9563.7064.52412,811
2/26/201564.6264.7564.0564.29612,478
2/25/201565.3565.8664.4764.80266,698
2/24/201565.4565.5364.7265.36407,148
2/23/201566.1666.6764.8965.54470,112
2/20/201565.3766.8364.9266.38392,292
2/19/201565.9666.1765.1465.35214,047
2/18/201565.3266.0264.5265.99494,447
2/17/201565.3465.5464.7665.32349,286
2/13/201565.7166.2765.0465.50354,164
2/12/201566.1166.3865.3965.85305,616
2/11/201566.1466.3665.4165.83356,703
2/10/201566.3366.4365.0666.10714,117
2/9/201566.6466.9865.5065.65396,680
2/6/201567.6467.9966.6266.98408,431
2/5/201567.5367.9866.6567.73388,728
2/4/201567.6968.0066.3267.15670,419
2/3/201565.3067.1565.0667.00536,447
2/2/201565.2265.3163.7064.87436,213
1/30/201566.1166.3964.8165.22653,156
1/29/201565.5366.5365.0266.49318,836
1/28/201566.7267.1165.1865.36453,368
1/27/201566.7067.1066.1566.69331,871
1/26/201566.0067.2965.2667.23507,423
1/23/201566.0166.5765.4766.18328,253
1/22/201564.9566.0364.1466.01313,435
1/21/201564.3865.0564.0064.53347,539
1/20/201565.0065.4163.8464.35399,785
1/16/201562.9964.8962.9964.69441,712
1/15/201564.3064.5963.1563.28396,514
1/14/201564.2164.7063.5164.17473,081
1/13/201565.1265.9263.9964.78497,213
1/12/201566.2566.3064.7664.78565,873
1/9/201566.7866.8665.9866.05376,534
1/8/201565.6866.8465.0566.78681,000
1/7/201565.0065.4364.6465.07394,895
1/6/201564.8165.1963.7664.55492,514
1/5/201564.9465.6164.0964.51397,760
1/2/201565.1066.0764.7065.16449,733
12/31/201466.1266.7464.8464.85273,874
12/30/201466.3366.8465.5665.84268,792
12/29/201466.5466.7665.8066.33250,784
12/26/201467.0767.3566.5866.70165,175
12/24/201466.1666.9965.9066.76134,145
12/23/201467.0867.0865.2365.91337,377
12/22/201466.4566.9265.5966.58282,412
12/19/201465.7366.7465.0666.64995,374
12/18/201465.9866.0764.8165.43546,080
12/17/201463.9065.3663.2165.30662,669
12/16/201464.8665.9563.6063.66823,845
12/15/201466.0066.2664.0165.00492,144
12/12/201465.7166.4065.4165.55486,215
12/11/201466.1166.9665.9966.30605,513
12/10/201467.6468.0465.9966.00717,512
12/9/201465.8567.9365.1767.711,230,717
12/8/201465.1365.9464.7965.17392,468
12/5/201463.4565.3563.2565.20554,224
12/4/201463.6464.0262.8563.50267,299
12/3/201463.7664.2263.2563.82408,334
12/2/201463.5164.1063.1863.85402,481
12/1/201463.7563.9263.1263.30550,556
11/28/201463.6364.4663.2663.75295,231
11/26/201462.6563.3862.2863.21315,817
11/25/201463.2363.4261.9062.51504,960
11/24/201461.8663.3361.7063.30336,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center