$73.10 +0.47 (%) STERIS PLC - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201672.5573.7072.5273.10622,047
9/29/201673.0773.4472.0372.63530,543
9/28/201673.2373.6772.4973.16420,217
9/27/201673.0873.3372.7073.12368,281
9/26/201672.9373.3472.7373.02484,285
9/23/201674.0174.0773.0173.12338,162
9/22/201674.0074.6373.7373.90406,516
9/21/201673.3073.8572.3073.67604,156
9/20/201672.3273.3072.0072.82563,237
9/19/201671.7872.4371.5871.75389,250
9/16/201670.3771.6970.0871.27843,916
9/15/201669.7670.6269.7670.50480,951
9/14/201670.0970.6369.3970.00657,990
9/13/201670.9171.2769.6270.02432,620
9/12/201670.0971.4770.0271.36497,835
9/9/201670.4270.9170.1270.49717,445
9/8/201671.4471.5070.9071.15384,887
9/7/201671.0071.8871.0071.44478,075
9/6/201671.0171.7270.5871.24508,119
9/2/201670.4671.0070.2271.00474,272
9/1/201670.6570.9869.7270.11310,819
8/31/201670.8471.1970.4470.68321,586
8/30/201670.6671.0870.5570.98318,208
8/29/201670.3671.1170.1970.56248,966
8/26/201669.4470.4469.0570.14504,722
8/25/201668.7669.7268.3569.60384,199
8/24/201669.8170.0768.9669.21533,658
8/23/201670.5070.7770.0770.09373,676
8/22/201670.6570.6870.0070.36358,847
8/19/201670.6070.8370.3170.83320,312
8/18/201670.2971.0170.0771.00276,142
8/17/201671.1171.1170.3070.39344,983
8/16/201671.5371.8971.0671.10500,649
8/15/201671.4071.8671.3871.69257,240
8/12/201671.3071.6870.5871.23302,209
8/11/201671.2871.9071.1071.57460,320
8/10/201672.3172.3571.0571.40619,828
8/9/201673.3674.4572.5472.64651,798
8/8/201672.5973.0072.4272.58866,769
8/5/201670.9072.4770.7972.47634,632
8/4/201670.7970.9870.2670.64383,973
8/3/201670.7770.9170.1570.64587,753
8/2/201671.1771.7070.6670.76437,988
8/1/201670.9572.1170.7171.41627,875
7/29/201670.3071.5870.3070.95964,512
7/28/201670.2870.5669.5070.33348,531
7/27/201668.7070.6068.7070.28811,069
7/26/201668.1269.0668.0669.02456,750
7/25/201669.2069.5568.1268.24675,222
7/22/201668.6269.4368.2669.41529,945
7/21/201668.9069.1268.0968.27484,757
7/20/201668.5669.4168.3069.09753,110
7/19/201668.6368.6568.2468.48472,118
7/18/201668.6968.9568.4268.82537,071
7/15/201669.3269.6768.4968.80463,553
7/14/201669.5469.5768.7969.03686,040
7/13/201669.8869.9068.9769.03372,082
7/12/201669.2669.5869.1669.381,152,566
7/11/201669.4569.6569.0869.09527,510
7/8/201668.8069.4868.4669.16806,500
7/7/201668.2668.7668.0368.19500,410
7/6/201667.6868.3067.2568.07730,092
7/5/201668.7769.0767.6867.79913,415
7/1/201668.9069.4868.0968.89435,828
6/30/201667.8568.7867.1968.75804,667
6/29/201665.5167.4365.5167.36924,183
6/28/201663.6565.0563.4365.021,348,057
6/27/201665.0665.2163.2663.281,711,248
6/24/201667.3167.3164.8965.449,755,202
6/23/201667.8369.4367.6669.391,406,078
6/22/201667.4967.8367.1567.15809,328
6/21/201667.6667.9566.8467.51873,248
6/20/201668.3068.7867.6567.661,137,167
6/17/201666.6867.4866.1267.391,384,205
6/16/201666.7067.0765.9266.601,152,267
6/15/201667.9367.9367.0267.15831,423
6/14/201668.0668.4567.2867.75714,002
6/13/201670.5070.6268.3368.381,282,901
6/10/201671.1771.2270.5170.74529,410
6/9/201671.2972.0271.1271.67368,957
6/8/201670.7571.7270.5971.55483,059
6/7/201670.3671.1469.9570.83609,625
6/6/201670.3270.5169.6770.27631,212
6/3/201670.5971.7670.0570.50929,192
6/2/201669.5570.2669.3069.82505,684
6/1/201669.3670.0568.9869.72663,603
5/31/201669.3869.5668.8969.43598,463
5/27/201668.3369.6368.0869.38581,075
5/26/201669.5569.7068.2568.40765,671
5/25/201669.9370.3069.2169.42538,794
5/24/201669.3070.3868.3869.87734,223
5/23/201670.0370.1668.5768.69549,679
5/20/201670.2670.5269.5869.87752,872
5/19/201668.3870.0668.2170.001,031,774
5/18/201664.7969.4864.3968.752,430,216
5/17/201672.4272.4270.2670.37868,521
5/16/201671.1872.5371.1872.36684,850
5/13/201671.3072.1170.9771.16480,776
5/12/201671.6572.0071.1171.76485,102
5/11/201672.5572.5571.6771.69277,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center