$65.44 -3.95 (%) STERIS PLC - New York Stock Exchange, Inc.

Jun. 24, 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
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
5/10/201672.4172.5371.2272.49379,534
5/9/201671.0972.6470.9372.06383,931
5/6/201670.8471.5070.6271.31441,306
5/5/201670.5971.7170.5971.38366,215
5/4/201669.2970.7269.1170.52690,767
5/3/201670.4070.4169.2769.60509,153
5/2/201670.6571.4270.4470.59790,414
4/29/201671.1271.1270.1870.67427,107
4/28/201671.9172.5071.2371.40406,509
4/27/201672.9973.4972.1772.41386,443
4/26/201672.0073.0571.8472.79384,928
4/25/201672.5072.9171.8372.04543,743
4/22/201672.9074.1072.5072.93462,019
4/21/201672.3473.5272.1072.94435,533
4/20/201672.8873.1171.9972.55311,650
4/19/201672.9073.1372.2572.54414,646
4/18/201671.1872.7670.7372.65444,257
4/15/201671.5471.9370.9771.31444,444
4/14/201671.7771.8871.1971.541,096,029
4/13/201671.4272.0070.7771.82544,243
4/12/201670.0671.0269.5370.95548,825
4/11/201670.3270.8869.9770.14514,148
4/8/201670.1470.4069.7470.17311,061
4/7/201669.6169.9869.3369.72442,398
4/6/201669.0170.2568.6770.20834,282
4/5/201669.8369.8368.4969.20797,208
4/4/201672.2472.5170.3370.52686,231
4/1/201670.8672.2770.4972.25634,080
3/31/201671.8772.2870.7471.05699,261
3/30/201672.0072.7871.5671.74664,432
3/29/201669.9771.8169.7171.731,134,408
3/28/201669.2270.3469.0470.18633,423
3/24/201668.9169.4168.4369.22991,550
3/23/201669.1269.7169.0169.42994,706
3/22/201667.9969.2967.9669.12608,014
3/21/201667.2068.6967.0268.50520,863
3/18/201666.4167.8066.2167.501,486,858
3/17/201666.6967.0266.0366.29616,447
3/16/201666.3867.3666.3866.92450,380
3/15/201667.0767.4666.6566.77659,658
3/14/201668.1868.7467.1067.67683,810
3/11/201666.9168.6466.6568.54881,442
3/10/201667.3668.0166.1966.40903,756
3/9/201667.3267.5467.1367.37782,822
3/8/201667.4568.4467.2867.341,000,376
3/7/201666.6668.0066.3868.00627,479
3/4/201666.0067.1065.9766.98633,916
3/3/201665.2466.0765.0666.02557,674
3/2/201664.7865.6764.7865.30594,574
3/1/201664.6265.5864.3565.01590,220
2/29/201664.5964.9663.3264.32843,142
2/26/201665.1965.3464.4564.54509,961
2/25/201663.5265.3063.3665.26515,959
2/24/201662.3963.4661.6463.39447,353
2/23/201663.9664.2362.6562.77727,788
2/22/201664.1464.6063.4064.48687,986
2/19/201663.5463.7862.6863.62552,696
2/18/201664.7365.2963.5963.70574,964
2/17/201664.3265.1664.1064.67570,643
2/16/201663.0364.2562.8564.02515,315
2/12/201663.1763.2361.3862.61667,282
2/11/201662.2863.6961.4162.47835,134
2/10/201667.0267.3664.0964.201,173,577
2/9/201666.4867.9865.1866.471,532,417
2/8/201665.8666.2863.7165.46739,874
2/5/201668.2968.4366.4766.76724,437
2/4/201668.9769.4468.3568.66950,930
2/3/201669.7769.7768.2068.92666,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center