$66.76 -1.90 (%) STERIS PLC - NYSE

Feb. 5, 2016 | 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
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
12/4/201573.5174.8873.2074.24715,000
12/3/201576.1976.9273.4873.53744,640
12/2/201576.8977.1975.2576.182,246,054
12/1/201576.6977.1276.0076.90585,161
11/30/201576.4176.5675.9476.38769,396
11/27/201576.3476.5075.8876.35240,174
11/25/201574.8676.3474.8676.04594,702
11/24/201573.7075.1273.3075.041,128,898
11/23/201574.2574.6773.6874.28958,425
11/20/201575.0175.4974.4574.59832,697
11/19/201575.8875.8874.0674.56343,097
11/18/201575.2675.7975.0075.78614,316
11/17/201575.6675.8074.8775.30886,030
11/16/201574.1475.6473.8075.29954,118
11/13/201573.1574.3572.8974.051,241,820
11/12/201573.6573.7572.2273.24716,693
11/11/201574.5674.7273.2673.62427,987
11/10/201573.4074.6873.4074.512,116,333
11/9/201575.2175.4573.1073.75958,070
11/6/201576.8476.8475.0875.46660,633
11/5/201575.6477.2175.2376.83807,126
11/4/201576.2477.4774.5075.512,176,288
11/3/201574.5476.8873.7076.311,134,076
11/2/201575.7075.7073.0274.471,311,837
10/30/201571.0075.9471.0074.952,679,007
10/29/201570.9171.6469.8870.001,280,197
10/28/201568.3071.1068.0971.041,639,576
10/27/201567.1568.2666.6468.251,441,916
10/26/201567.7868.2666.0167.659,541,409
10/23/201567.8068.8067.2067.781,608,141
10/22/201568.9568.9666.8567.63904,468
10/21/201568.7969.1068.2968.80988,622
10/20/201567.4868.8466.9968.661,423,975
10/19/201566.5067.4466.1767.33705,507
10/16/201566.8667.0766.1866.90592,509
10/15/201565.4166.8765.0166.87414,717
10/14/201566.3266.8964.9465.23380,975
10/13/201567.0067.5066.1966.21458,472
10/12/201566.4367.4766.3167.18308,149
10/9/201567.4967.5466.3266.64550,936
10/8/201566.4967.4865.9667.31801,204
10/7/201565.4866.6665.1466.65748,940
10/6/201566.1966.4164.8765.19686,077
10/5/201565.8566.2565.0266.18804,127
10/2/201565.0065.3063.4465.301,673,611
10/1/201564.9465.7863.1965.301,905,685
9/30/201565.0365.5064.1964.97841,983
9/29/201564.7366.3563.7264.381,102,696
9/28/201566.2266.9164.1364.731,969,451
9/25/201567.7168.6766.7667.405,465,734
9/24/201562.5868.1062.2168.003,924,806
9/23/201563.2263.5062.6362.96344,602
9/22/201563.0063.4362.7363.00333,337
9/21/201564.3165.0363.3363.70362,820
9/18/201563.2264.2463.0263.53837,230
9/17/201563.9164.7563.6663.83468,183
9/16/201563.8264.0963.3163.77581,855
9/15/201564.3864.4563.1264.10534,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center