$62.31 -1.74 (%) Steris Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
8/31/201564.6365.1863.9564.05421,319
8/28/201564.8665.1264.2964.69359,758
8/27/201562.9065.1062.6465.05711,714
8/26/201563.1163.1161.0962.90567,297
8/25/201563.5363.5361.8661.97657,929
8/24/201560.9862.3960.7561.96682,967
8/21/201563.6365.1363.0064.32889,910
8/20/201567.2567.5365.5565.57890,698
8/19/201568.5068.5067.5767.93405,154
8/18/201569.1869.3168.6668.89336,132
8/17/201568.3869.1767.9269.17302,554
8/14/201567.9168.7667.4568.73378,374
8/13/201568.0768.4267.5667.79280,430
8/12/201567.1368.3766.4068.13442,043
8/11/201567.6068.0866.9067.62306,306
8/10/201567.7568.3067.4367.98436,428
8/7/201567.3667.5666.5367.28385,582
8/6/201569.3769.7667.4968.09524,850
8/5/201568.1569.5768.1569.12399,333
8/4/201568.1168.7667.3867.80462,497
8/3/201569.1069.2668.0268.61382,251
7/31/201569.0069.4468.7369.13426,219
7/30/201568.3268.9068.3068.69420,493
7/29/201568.1268.7867.7768.61399,213
7/28/201568.2268.4267.5368.24462,474
7/27/201567.6568.1467.1567.93615,169
7/24/201568.2468.5467.7267.78483,565
7/23/201569.4269.6168.5968.73442,236
7/22/201568.9269.4868.9269.40445,199
7/21/201568.7069.0068.2068.86489,344
7/20/201568.1568.7968.0968.73342,948
7/17/201568.2568.2567.9068.21265,332
7/16/201567.9868.4367.5268.26433,649
7/15/201567.8767.9767.4467.69544,653
7/14/201567.5767.9767.4467.93367,429
7/13/201566.9567.4966.6367.43455,739
7/10/201565.8966.6165.4566.55521,883
7/9/201565.4265.5965.0165.08462,305
7/8/201564.1765.0164.1764.73859,318
7/7/201565.0465.2164.1564.64455,797
7/6/201564.1464.9163.9664.72472,846
7/2/201564.8765.0564.4264.54718,926
7/1/201564.8965.3564.4564.661,115,864
6/30/201565.2365.3664.1764.44477,537
6/29/201565.2165.3564.3864.48615,464
6/26/201566.3366.3365.3465.35681,043
6/25/201565.5666.2665.5266.00597,830
6/24/201565.1765.7164.6265.56581,793
6/23/201565.0665.2564.7064.82364,196
6/22/201565.2265.5164.8964.95626,590
6/19/201564.5464.9464.3864.76854,266
6/18/201564.1364.8164.1364.47431,822
6/17/201564.1564.4363.7363.89418,901
6/16/201563.1264.0062.8463.83578,736
6/15/201563.2663.5162.0963.12767,367
6/12/201563.7563.9363.1663.49901,838
6/11/201564.1564.9763.8964.45738,865
6/10/201563.6664.2663.5364.04630,632
6/9/201563.8764.1063.2563.49477,978
6/8/201564.2764.8863.9264.01549,920
6/5/201564.2664.4063.5564.27847,034
6/4/201566.0866.4464.1464.481,604,560
6/3/201567.1367.3166.7066.77680,212
6/2/201567.0767.6366.3366.89766,167
6/1/201566.6868.0365.9767.46913,561
5/29/201566.2567.3165.1766.832,238,563
5/28/201565.9367.4965.0866.151,642,192
5/27/201567.4067.5164.0466.144,040,656
5/26/201568.9469.3568.2468.62850,101
5/22/201569.3570.1769.0269.13327,441
5/21/201570.0770.3869.0269.64479,530
5/20/201570.4971.0869.9970.23929,289
5/19/201570.3770.5369.9270.41759,185
5/18/201569.4170.7869.2070.65587,088
5/15/201569.1669.6168.8269.59323,700
5/14/201567.9469.1267.5569.12376,430
5/13/201567.2667.5566.6367.49351,018
5/12/201566.7067.1866.2067.04318,895
5/11/201568.1868.4167.4167.49424,971
5/8/201567.8668.5367.3968.13454,902
5/7/201567.0067.9866.4867.27690,974
5/6/201567.0767.3666.0466.49645,519
5/5/201567.5067.8666.6667.00526,265
5/4/201567.0868.4967.0167.96459,277
5/1/201566.6267.6166.2366.82572,558
4/30/201567.7567.9366.2866.50639,799
4/29/201569.3269.5568.0668.10389,108
4/28/201568.6969.5567.8469.52431,833
4/27/201570.7770.9268.7068.92525,364
4/24/201570.7971.0470.3070.76228,814
4/23/201570.4371.3970.2070.70281,129
4/22/201570.1870.5869.5770.43164,717
4/21/201570.2570.4970.0270.20287,728
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!