Steris Corp $52.41

down -0.29


29/7/2014 04:03 PM  |  NYSE : STE  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
7/29/201452.7052.9052.1452.41227,693
7/28/201452.7552.8352.0652.70191,058
7/25/201452.8152.9752.3352.70174,213
7/24/201453.6553.6853.1353.27241,809
7/23/201453.9454.1053.4653.66142,961
7/22/201453.1854.3453.1853.94226,179
7/21/201453.1353.1752.4052.98211,534
7/18/201452.5853.6252.5053.49190,234
7/17/201452.7253.1652.3452.70270,754
7/16/201453.8553.8552.5253.01352,405
7/15/201454.1654.3253.1553.49201,184
7/14/201454.6654.6654.0254.19133,703
7/11/201453.7754.4853.4254.38286,568
7/10/201452.8953.7452.7653.51200,858
7/9/201453.7754.1453.5953.85148,110
7/8/201453.6953.6952.8053.58273,164
7/7/201454.4254.4553.7653.85175,239
7/3/201454.2754.7554.0554.70118,975
7/2/201454.2254.6453.9354.18265,301
7/1/201453.6854.9953.6854.44385,599
6/30/201453.4053.5752.6453.48321,632
6/27/201453.0653.7052.8653.46344,071
6/26/201453.7353.7353.0453.44217,334
6/25/201452.8653.6952.8653.68241,678
6/24/201452.4953.5452.3853.02335,213
6/23/201453.4453.4452.5252.73186,442
6/20/201452.8253.2752.3053.22415,184
6/19/201452.3652.7952.2252.61121,844
6/18/201452.0452.4051.7552.24198,910
6/17/201452.0952.6251.8051.96366,703
6/16/201451.9452.4751.7551.97218,962
6/13/201452.3052.5251.7951.95136,289
6/12/201452.4952.5351.9952.14106,156
6/11/201452.6353.1752.2552.71163,397
6/10/201452.9953.0952.4152.97168,551
6/9/201452.9353.5052.6653.24152,845
6/6/201453.1853.6052.8352.91166,362
6/5/201452.7153.4552.1152.88277,018
6/4/201451.9652.6351.5952.53195,125
6/3/201452.0452.4851.2352.16592,018
6/2/201453.4553.4552.5752.64256,719
5/30/201453.7953.7953.1053.52192,476
5/29/201453.8353.9453.4053.65152,560
5/28/201453.7354.0053.4353.75152,204
5/27/201453.5054.0652.9053.90230,763
5/23/201453.2053.4752.9553.38145,253
5/22/201452.9953.5652.6453.24283,869
5/21/201452.8253.3752.7753.05279,932
5/20/201453.0553.0552.1252.66388,242
5/19/201452.9953.6352.9753.22304,922
5/16/201452.4553.1051.8653.04250,901
5/15/201452.7552.9452.0952.58534,901
5/14/201453.9054.1552.8753.05392,798
5/13/201455.0155.1853.7853.87578,769
5/12/201453.9955.3653.9955.01653,171
5/9/201451.6653.9251.5853.78923,328
5/8/201448.9153.5148.9051.731,175,454
5/7/201448.2348.4247.2447.64334,106
5/6/201448.1748.5747.9648.00298,381
5/5/201448.0048.5047.8548.30342,752
5/2/201448.0448.4747.7348.27271,640
5/1/201448.1448.5947.7348.10402,123
4/30/201448.3448.5047.7648.05389,629
4/29/201449.3149.3248.5048.50281,644
4/28/201449.3449.4848.0848.93250,619
4/25/201449.6049.9648.8948.97277,243
4/24/201450.0050.0449.5849.85177,621
4/23/201449.9750.0749.3849.83251,698
4/22/201449.8550.4949.6550.06147,620
4/21/201449.5749.9149.2849.80145,698
4/17/201449.4249.8549.1349.48206,622
4/16/201450.0150.1149.2949.55184,795
4/15/201449.7050.1248.5749.84247,783
4/14/201449.4549.7449.0249.57229,978
4/11/201449.0049.7448.7648.85207,682
4/10/201450.7551.5249.0249.37295,182
4/9/201449.9550.5849.7550.53346,777
4/8/201450.0350.5949.6749.94370,187
4/7/201450.1950.6449.6649.98303,916
4/4/201451.7351.8750.3250.43359,983
4/3/201451.4651.5350.7051.31361,782
4/2/201449.0051.7748.9451.20700,855
4/1/201448.0548.8947.7548.81239,159
3/31/201447.5047.8947.2247.75295,409
3/28/201447.5648.0447.2247.39215,123
3/27/201447.6947.9847.2947.57196,660
3/26/201448.1648.2947.3947.49184,884
3/25/201447.9748.3247.5047.77155,746
3/24/201448.0048.0247.3047.64265,873
3/21/201448.0048.5647.5647.76508,537
3/20/201446.9947.7446.9947.57196,089
3/19/201447.0847.6046.8047.03129,599
3/18/201446.6347.2646.2547.23169,037
3/17/201446.3446.7246.2446.53121,219
3/14/201446.0446.5545.8646.00129,316
3/13/201446.7647.0145.8246.26257,354
3/12/201446.5546.6146.2546.58216,673
3/11/201447.5447.5446.3446.67212,975
3/10/201447.2447.5346.8147.40516,811
3/7/201447.8747.8747.2347.38141,375
Trading Center