Steris Corp (NY: STE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	219.70	220.97	216.82	218.29	694,342	-2.76(-1.25%)
Jun 13, 2024	224.61	224.61	219.90	221.05	386,249	-4.79(-2.12%)
Jun 12, 2024	226.39	227.93	225.00	225.84	367,748	+0.92(+0.41%)
Jun 11, 2024	223.78	226.81	221.91	224.92	579,657	+0.65(+0.29%)
Jun 10, 2024	224.84	226.50	223.55	224.27	446,233	-2.06(-0.91%)
Jun 07, 2024	228.99	230.13	225.60	226.33	303,694	-3.62(-1.57%)
Jun 06, 2024	228.36	230.23	227.01	229.95	297,211	+0.57(+0.25%)
Jun 05, 2024	228.66	229.71	226.74	229.38	337,588	+1.41(+0.62%)
Jun 04, 2024	227.52	228.40	226.45	227.97	378,807	+0.13(+0.06%)
Jun 03, 2024	221.88	228.18	221.25	227.84	532,039	+5.48(+2.46%)
May 31, 2024	222.42	223.99	220.84	222.37	936,449	-0.34(-0.15%)
May 30, 2024	222.42	223.17	220.79	222.71	405,245	-0.20(-0.09%)
May 29, 2024	220.98	223.98	220.96	222.91	415,138	+0.03(+0.01%)
May 28, 2024	227.66	228.75	222.78	222.88	458,487	-5.77(-2.52%)
May 24, 2024	226.41	228.94	224.95	228.64	511,725	+2.35(+1.04%)
May 23, 2024	229.86	230.23	225.44	226.29	637,272	-3.78(-1.64%)
May 22, 2024	229.23	231.02	228.46	230.07	486,010	+0.00(+0.00%)
May 21, 2024	232.17	233.20	229.95	230.07	658,821	-2.14(-0.92%)
May 20, 2024	232.02	232.85	229.50	232.21	621,016	+0.06(+0.03%)
May 17, 2024	230.76	232.80	227.44	232.15	560,733	+1.95(+0.85%)
May 16, 2024	234.80	234.80	230.02	230.20	549,511	-4.72(-2.01%)
May 15, 2024	237.10	238.64	231.17	234.92	691,648	-0.54(-0.23%)
May 14, 2024	233.20	235.57	231.49	235.46	515,232	+3.43(+1.48%)
May 13, 2024	232.10	232.53	229.80	232.02	887,151	+1.23(+0.53%)
May 10, 2024	224.98	231.20	223.16	230.80	869,840	+5.33(+2.36%)
May 09, 2024	222.48	226.47	214.64	225.47	928,188	+15.86(+7.57%)
May 08, 2024	212.83	213.25	208.61	209.60	940,396	-2.77(-1.31%)
May 07, 2024	209.96	213.11	208.88	212.38	807,443	+3.34(+1.60%)
May 06, 2024	208.46	209.11	206.91	209.04	642,058	+1.70(+0.82%)
May 03, 2024	207.28	208.07	205.47	207.34	501,712	+1.58(+0.77%)
May 02, 2024	206.24	206.72	203.44	205.76	385,172	+1.20(+0.59%)
May 01, 2024	204.14	207.08	203.26	204.57	359,799	+0.48(+0.23%)
Apr 30, 2024	203.59	204.68	202.23	204.09	429,950	-0.86(-0.42%)
Apr 29, 2024	203.76	205.59	203.53	204.95	377,373	+1.52(+0.75%)
Apr 26, 2024	200.82	204.17	199.99	203.43	318,877	+2.36(+1.17%)
Apr 25, 2024	201.64	201.74	199.95	201.07	412,672	-1.26(-0.62%)
Apr 24, 2024	204.22	204.62	201.97	202.33	493,223	-3.18(-1.55%)
Apr 23, 2024	201.38	207.54	200.54	205.51	562,931	+5.08(+2.53%)
Apr 22, 2024	200.26	201.53	197.67	200.44	370,564	+1.39(+0.70%)
Apr 19, 2024	201.26	201.26	197.38	199.05	537,174	-1.30(-0.65%)
Apr 18, 2024	200.18	201.28	197.76	200.35	660,001	+0.57(+0.28%)
Apr 17, 2024	198.86	201.21	197.36	199.78	1,118,133	+1.23(+0.62%)
Apr 16, 2024	200.53	200.53	197.94	198.55	786,441	-2.20(-1.09%)
Apr 15, 2024	205.65	207.38	200.47	200.75	849,826	-2.78(-1.37%)
Apr 12, 2024	203.90	205.60	202.87	203.53	680,193	-2.28(-1.11%)
Apr 11, 2024	210.56	210.56	205.67	205.80	852,446	-2.92(-1.40%)
Apr 10, 2024	211.01	212.26	207.68	208.73	580,770	-5.50(-2.57%)
Apr 09, 2024	212.90	214.45	211.55	214.22	599,874	+2.06(+0.97%)
Apr 08, 2024	212.74	214.62	212.10	212.16	617,758	-0.83(-0.39%)
Apr 05, 2024	213.18	214.64	212.47	212.99	435,673	+0.08(+0.04%)
Apr 04, 2024	217.61	217.61	212.52	212.91	456,179	-3.24(-1.50%)
Apr 03, 2024	215.99	217.95	215.20	216.15	453,540	+0.38(+0.18%)
Apr 02, 2024	219.60	220.20	215.23	215.77	416,887	-4.75(-2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.