$60.24 +1.28 (%) Steris Corp - NYSE

Oct. 23, 2014 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
10/22/201457.5059.2156.9758.961,054,723
10/21/201456.5056.8756.2256.68484,290
10/20/201454.5156.2954.5156.26531,176
10/17/201455.4355.4454.1854.59652,009
10/16/201454.5255.2754.0054.99686,432
10/15/201453.9055.2052.2954.931,478,895
10/14/201456.6556.6554.8454.991,551,171
10/13/201457.6057.8255.3556.563,554,872
10/10/201457.3558.1556.3656.38648,535
10/9/201457.4957.7056.9357.501,096,561
10/8/201456.1057.7755.9157.69567,171
10/7/201454.9456.4054.7656.16578,526
10/6/201454.9655.4054.7955.26221,236
10/3/201454.2954.8754.0254.63180,035
10/2/201453.9454.3153.6053.93229,272
10/1/201454.0054.4853.6453.90373,073
9/30/201454.6054.6753.9353.96386,962
9/29/201453.9454.7353.7754.50332,087
9/26/201454.6854.9654.3554.52227,838
9/25/201455.3255.5954.6454.65241,891
9/24/201455.4255.6655.0855.63232,525
9/23/201455.0555.5054.9255.15343,106
9/22/201455.6855.7055.1455.51208,459
9/19/201456.4756.9555.8256.00438,337
9/18/201456.5356.6556.1656.40148,147
9/17/201456.5356.6055.9456.21200,739
9/16/201456.5857.1256.2456.65313,042
9/15/201456.5956.9555.9956.58315,328
9/12/201456.9057.1756.2456.45361,886
9/11/201456.1057.1056.1057.05276,828
9/10/201456.3757.0156.1556.47157,460
9/9/201457.1057.3656.2956.47155,209
9/8/201456.9757.1656.5957.00189,569
9/5/201456.4257.0755.9656.94220,676
9/4/201456.7357.0856.2756.48203,394
9/3/201457.2257.7256.5256.61219,174
9/2/201456.5057.2456.1957.14341,663
8/29/201455.7856.3755.6156.29175,662
8/28/201455.6455.8755.1455.80177,553
8/27/201456.2456.2455.8755.94222,786
8/26/201455.9356.3055.8856.09381,223
8/25/201455.5655.9555.5655.86269,883
8/22/201455.1655.5555.0955.35280,938
8/21/201454.9655.5054.5055.46217,039
8/20/201454.7055.0854.5855.00166,686
8/19/201454.7255.0254.5255.01244,402
8/18/201454.2454.6754.0654.65258,649
8/15/201454.0654.0953.3253.67306,066
8/14/201453.5953.8153.3553.56316,062
8/13/201452.6553.3452.5753.30280,302
8/12/201451.7652.4251.6852.41360,158
8/11/201451.8652.3051.4051.73171,368
8/8/201450.9951.7350.7251.53229,457
8/7/201451.6151.8150.7451.00238,568
8/6/201451.8552.5751.4451.53296,910
8/5/201452.8053.4150.9452.20370,109
8/4/201450.5851.7749.7851.39590,288
8/1/201450.9151.1450.3150.43475,025
7/31/201451.7452.0250.8750.88358,207
7/30/201452.8253.1652.1852.21294,552
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center