Steris Corp $49.48

down -0.07


17/4/2014 06:40 PM  |  NYSE : STE  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STE historical data

Date Open High Low Close Volume
4/17/201449.4249.8549.1349.48206,622
4/16/201450.0150.1149.2949.55184,795
4/15/201449.7050.1248.5749.84247,783
4/14/201449.4549.7449.0249.57229,978
4/11/201449.0049.7448.7648.85207,682
4/10/201450.7551.5249.0249.37295,182
4/9/201449.9550.5849.7550.53346,777
4/8/201450.0350.5949.6749.94370,187
4/7/201450.1950.6449.6649.98303,916
4/4/201451.7351.8750.3250.43359,983
4/3/201451.4651.5350.7051.31361,782
4/2/201449.0051.7748.9451.20700,855
4/1/201448.0548.8947.7548.81239,159
3/31/201447.5047.8947.2247.75295,409
3/28/201447.5648.0447.2247.39215,123
3/27/201447.6947.9847.2947.57196,660
3/26/201448.1648.2947.3947.49184,884
3/25/201447.9748.3247.5047.77155,746
3/24/201448.0048.0247.3047.64265,873
3/21/201448.0048.5647.5647.76508,537
3/20/201446.9947.7446.9947.57196,089
3/19/201447.0847.6046.8047.03129,599
3/18/201446.6347.2646.2547.23169,037
3/17/201446.3446.7246.2446.53121,219
3/14/201446.0446.5545.8646.00129,316
3/13/201446.7647.0145.8246.26257,354
3/12/201446.5546.6146.2546.58216,673
3/11/201447.5447.5446.3446.67212,975
3/10/201447.2447.5346.8147.40516,811
3/7/201447.8747.8747.2347.38141,375
3/6/201447.0447.6546.7447.501,033,940
3/5/201447.1747.3046.8546.99177,634
3/4/201446.8847.7046.7247.43403,069
3/3/201445.7046.5045.7046.19331,620
2/28/201446.3646.6945.9446.15204,529
2/27/201446.0846.3145.8446.30180,932
2/26/201445.5046.2545.2246.21411,189
2/25/201445.2045.3844.9845.35193,470
2/24/201445.1545.7145.0345.19181,632
2/21/201445.5345.5845.1145.20220,372
2/20/201444.6145.3744.5045.33181,461
2/19/201445.3445.5644.5344.56211,685
2/18/201445.3245.8645.2345.47236,196
2/14/201445.3245.4344.8145.25169,121
2/13/201444.4945.4644.3745.31174,704
2/12/201444.8544.9644.3644.69210,706
2/11/201444.1344.9844.1344.85348,077
2/10/201443.6044.1643.2244.07262,757
2/7/201443.9244.2943.4843.58277,963
2/6/201443.3744.1843.1443.90421,163
2/5/201442.0043.9139.9043.63590,131
2/4/201444.0444.2943.5643.67580,895
2/3/201445.7346.2443.7643.99802,105
1/31/201445.7946.2445.4845.89383,992
1/30/201446.7346.9946.4646.66322,368
1/29/201446.6146.7546.2346.51365,626
1/28/201446.8847.1246.6546.95273,290
1/27/201448.1748.2346.8546.87274,245
1/24/201448.8348.8648.0248.171,114,450
1/23/201449.4649.8549.0149.26346,174
1/22/201449.6049.8049.2949.76103,514
1/21/201449.4049.7749.1449.60122,859
1/17/201449.5849.8749.1849.40123,787
1/16/201449.3049.7149.3049.66135,240
1/15/201449.6449.9249.1849.53117,752
1/14/201449.1149.6748.6849.47172,509
1/13/201448.7049.0548.4948.92394,614
1/10/201449.2749.5748.7748.92304,228
1/9/201448.8449.3948.6549.34464,802
1/8/201448.1648.8147.9448.72327,873
1/7/201447.6748.4847.5948.31268,120
1/6/201447.4147.5146.9747.45250,218
1/3/201447.1847.3946.9647.31129,028
1/2/201448.0548.1546.9447.19286,798
12/31/201348.1848.4347.8548.05175,372
12/30/201348.2148.4747.9048.01133,180
12/27/201348.2248.3848.0148.32135,619
12/26/201348.2848.2847.5747.96155,395
12/24/201347.9348.5047.9348.11125,578
12/23/201347.6948.0147.4648.01173,151
12/20/201346.7847.7746.7247.66688,985
12/19/201346.3746.6546.0346.63235,605
12/18/201345.7046.5645.2946.55161,730
12/17/201345.9145.9145.0345.56168,266
12/16/201345.6346.4245.0245.90198,188
12/13/201345.1945.6245.0145.50194,019
12/12/201344.9045.2844.6945.10168,690
12/11/201346.0746.2344.8544.99263,471
12/10/201346.4746.4745.8246.00190,271
12/9/201346.4546.6945.9546.62130,818
12/6/201346.1846.8246.1846.44151,228
12/5/201345.3045.7045.0745.70103,522
12/4/201345.6445.8344.7245.28120,639
12/3/201345.8546.2045.6545.90119,609
12/2/201346.0946.3445.6346.05135,844
11/29/201346.3346.5045.9546.1481,080
11/27/201346.2746.5446.0946.43106,584
11/26/201346.0246.3345.8846.15124,427
11/25/201346.2246.4445.9546.05136,327
11/22/201345.6946.3045.5046.23269,785
Trading Center