$67.20 -0.26 (%) STERIS PLC - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201667.3867.5366.8967.20413,412
12/8/201667.2867.8066.8267.46404,328
12/7/201666.3367.3265.7467.01536,855
12/6/201665.7266.2665.2966.21308,092
12/5/201665.5366.1065.2265.50496,014
12/2/201664.7665.9164.4665.05535,143
12/1/201665.4466.0764.3764.65513,778
11/30/201666.5067.2465.6165.61450,284
11/29/201666.6567.0766.2566.89358,616
11/28/201667.0767.1666.2466.87321,332
11/25/201667.0167.5066.8967.08102,736
11/23/201665.8066.8165.8066.80276,692
11/22/201666.7366.8865.7166.24688,193
11/21/201666.1766.7565.5266.69698,876
11/18/201666.3166.6465.6066.22381,679
11/17/201666.5266.7666.1766.41472,588
11/16/201666.4267.3465.9866.51479,687
11/15/201665.4067.1365.1966.91392,872
11/14/201665.1866.1764.7465.35736,768
11/11/201665.7666.0764.7664.81757,102
11/10/201666.6966.7965.4365.97507,090
11/9/201665.9566.3564.7566.19773,665
11/8/201666.4966.9966.0066.34469,071
11/7/201666.0066.7965.9066.70706,093
11/4/201664.3165.5763.8065.34714,235
11/3/201665.4366.2064.3764.40847,042
11/2/201665.3167.7465.1865.66875,521
11/1/201667.1667.2965.7866.36553,494
10/31/201666.8467.2866.1866.82583,800
10/28/201666.7467.5466.6066.92593,458
10/27/201667.8268.0466.6166.92526,134
10/26/201667.9668.1967.5967.92517,415
10/25/201668.1768.6967.7668.34605,478
10/24/201669.1269.1267.8668.12570,029
10/21/201668.6568.7068.1368.37441,104
10/20/201668.6569.2968.5669.15343,277
10/19/201669.3869.3868.8369.00429,528
10/18/201669.9670.0169.2669.29211,322
10/17/201669.4569.5768.7969.01498,222
10/14/201670.1270.4969.5369.56306,205
10/13/201669.1570.1368.6469.80622,453
10/12/201670.1970.2469.5169.79343,681
10/11/201672.0572.0569.6869.85420,231
10/10/201671.7072.4271.5572.19369,951
10/7/201672.0472.0470.4471.27609,322
10/6/201671.7972.2671.4571.99579,867
10/5/201671.7572.5571.5672.18513,774
10/4/201672.0372.9771.2671.54502,925
10/3/201673.0073.0672.0472.23422,368
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center