$63.75 +0.54 (%) Steris Corp - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
11/26/201462.6563.3862.2863.21315,817
11/25/201463.2363.4261.9062.51504,960
11/24/201461.8663.3361.7063.30336,254
11/21/201462.5962.7561.8662.10373,654
11/20/201461.7462.2361.2662.06550,531
11/19/201462.9263.3061.8862.19415,696
11/18/201463.4163.9762.4062.91862,059
11/17/201463.7863.9963.1163.27365,864
11/14/201464.7664.9462.8263.61355,044
11/13/201464.6665.0364.2064.93369,068
11/12/201464.3764.8863.9864.44382,470
11/11/201463.5764.6863.5564.49509,689
11/10/201462.5863.6862.2563.64422,500
11/7/201462.8863.0161.9062.42377,197
11/6/201462.9463.2962.7062.98505,325
11/5/201463.1464.9062.5462.66944,942
11/4/201460.0762.6060.0762.441,028,085
11/3/201461.8062.0060.3660.52467,310
10/31/201461.7461.9660.8461.80368,077
10/30/201460.1261.3459.9260.84342,125
10/29/201460.3461.0959.6960.42371,420
10/28/201459.7660.4059.4460.35517,506
10/27/201459.5059.8159.0659.68380,843
10/24/201460.6160.6359.4859.60432,174
10/23/201459.6061.1359.1160.35833,654
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center