$70.67 -0.73 (%) STERIS PLC - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
4/29/201671.1271.1270.1870.67427,107
4/28/201671.9172.5071.2371.40406,509
4/27/201672.9973.4972.1772.41386,443
4/26/201672.0073.0571.8472.79384,928
4/25/201672.5072.9171.8372.04543,743
4/22/201672.9074.1072.5072.93462,019
4/21/201672.3473.5272.1072.94435,533
4/20/201672.8873.1171.9972.55311,650
4/19/201672.9073.1372.2572.54414,646
4/18/201671.1872.7670.7372.65444,257
4/15/201671.5471.9370.9771.31444,444
4/14/201671.7771.8871.1971.541,096,029
4/13/201671.4272.0070.7771.82544,243
4/12/201670.0671.0269.5370.95548,825
4/11/201670.3270.8869.9770.14514,148
4/8/201670.1470.4069.7470.17311,061
4/7/201669.6169.9869.3369.72442,398
4/6/201669.0170.2568.6770.20834,282
4/5/201669.8369.8368.4969.20797,208
4/4/201672.2472.5170.3370.52686,231
4/1/201670.8672.2770.4972.25634,080
3/31/201671.8772.2870.7471.05699,261
3/30/201672.0072.7871.5671.74664,432
3/29/201669.9771.8169.7171.731,134,408
3/28/201669.2270.3469.0470.18633,423
3/24/201668.9169.4168.4369.22991,550
3/23/201669.1269.7169.0169.42994,706
3/22/201667.9969.2967.9669.12608,014
3/21/201667.2068.6967.0268.50520,863
3/18/201666.4167.8066.2167.501,486,858
3/17/201666.6967.0266.0366.29616,447
3/16/201666.3867.3666.3866.92450,380
3/15/201667.0767.4666.6566.77659,658
3/14/201668.1868.7467.1067.67683,810
3/11/201666.9168.6466.6568.54881,442
3/10/201667.3668.0166.1966.40903,756
3/9/201667.3267.5467.1367.37782,822
3/8/201667.4568.4467.2867.341,000,376
3/7/201666.6668.0066.3868.00627,479
3/4/201666.0067.1065.9766.98633,916
3/3/201665.2466.0765.0666.02557,674
3/2/201664.7865.6764.7865.30594,574
3/1/201664.6265.5864.3565.01590,220
2/29/201664.5964.9663.3264.32843,142
2/26/201665.1965.3464.4564.54509,961
2/25/201663.5265.3063.3665.26515,959
2/24/201662.3963.4661.6463.39447,353
2/23/201663.9664.2362.6562.77727,788
2/22/201664.1464.6063.4064.48687,986
2/19/201663.5463.7862.6863.62552,696
2/18/201664.7365.2963.5963.70574,964
2/17/201664.3265.1664.1064.67570,643
2/16/201663.0364.2562.8564.02515,315
2/12/201663.1763.2361.3862.61667,282
2/11/201662.2863.6961.4162.47835,134
2/10/201667.0267.3664.0964.201,173,577
2/9/201666.4867.9865.1866.471,532,417
2/8/201665.8666.2863.7165.46739,874
2/5/201668.2968.4366.4766.76724,437
2/4/201668.9769.4468.3568.66950,930
2/3/201669.7769.7768.2068.92666,790
2/2/201668.9969.3468.4869.11436,166
2/1/201668.4970.1368.4969.83736,774
1/29/201668.2569.3768.2569.24668,028
1/28/201669.2569.5666.6767.88876,381
1/27/201669.0070.5168.6868.91783,078
1/26/201669.5969.8768.7269.35661,236
1/25/201669.3370.3069.0869.41570,880
1/22/201668.4169.5768.2069.56617,380
1/21/201667.8968.6667.0467.60858,932
1/20/201666.1868.5765.1867.871,150,283
1/19/201667.9068.3666.5367.08700,426
1/15/201666.2667.4265.7767.33714,868
1/14/201667.1668.3266.2167.92783,798
1/13/201669.7670.1966.9767.00696,340
1/12/201670.1270.5468.9069.62924,839
1/11/201670.8271.5568.9469.63659,107
1/8/201672.6472.8770.4570.55598,935
1/7/201673.0074.2272.3272.50500,691
1/6/201673.3775.1073.2574.41696,560
1/5/201674.3275.0173.4374.29739,376
1/4/201674.1174.9873.3974.37870,537
12/31/201576.8276.8275.3275.34588,085
12/30/201578.0178.7776.8976.95404,954
12/29/201577.0677.8576.1077.73510,664
12/28/201576.5776.8275.4276.39700,212
12/24/201576.8377.3676.4176.61258,732
12/23/201574.7676.9174.4476.83925,490
12/22/201572.4274.9272.4274.011,263,928
12/21/201571.3771.6670.7071.18827,970
12/18/201573.2973.5370.9671.032,494,135
12/17/201574.3774.6973.5773.57669,099
12/16/201572.7874.3272.3274.101,107,376
12/15/201572.1172.8071.7771.97809,639
12/14/201572.4973.3871.1371.65805,257
12/11/201572.4473.2872.2172.35857,227
12/10/201572.5273.7172.3173.39963,199
12/9/201572.9773.6171.6672.081,053,675
12/8/201575.3877.0072.7373.101,588,860
12/7/201574.4976.7474.0276.471,184,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center