STE

STERIS Historical Data

STE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 154.22 -1.76 -1.13% 155.90 157.14 152.37 498,659
Aug 06 2020 155.98 -1.69 -1.07% 157.65 157.65 154.645 421,051
Aug 05 2020 157.67 -0.33 -0.21% 159.70 160.02 157.12 355,447
Aug 04 2020 158.00 -3.07 -1.91% 161.58 164.12 157.30 612,144
Aug 03 2020 161.07 1.44 0.9% 159.94 162.90 159.94 478,342
Jul 31 2020 159.63 -1.50 -0.93% 160.22 161.10 157.2763 416,497
Jul 30 2020 161.13 -0.60 -0.37% 159.08 161.46 158.13 344,555
Jul 29 2020 161.73 4.62 2.94% 157.80 163.34 157.80 591,738
Jul 28 2020 157.11 -0.58 -0.37% 157.27 158.66 155.85 548,096
Jul 27 2020 157.69 1.34 0.86% 156.35 158.82 156.02 429,537
Jul 24 2020 156.35 -1.68 -1.06% 158.14 158.14 154.86 310,935
Jul 23 2020 158.03 0.19 0.12% 158.23 159.135 156.975 358,074
Jul 22 2020 157.84 0.68 0.43% 157.08 158.05 156.22 305,117
Jul 21 2020 157.16 -0.29 -0.18% 157.51 158.5125 156.17 455,024
Jul 20 2020 157.45 -2.51 -1.57% 159.94 160.50 156.87 284,467
Jul 17 2020 159.96 2.86 1.82% 158.02 160.805 157.16 464,471
Jul 16 2020 157.10 -0.49 -0.31% 157.63 157.95 156.21 276,624
Jul 15 2020 157.59 4.27 2.79% 155.82 158.41 154.76 378,655
Jul 14 2020 153.32 3.16 2.1% 150.16 153.53 149.80 458,335
Jul 13 2020 150.16 -0.35 -0.23% 151.62 153.88 149.83 402,186
Jul 10 2020 150.51 -0.15 -0.1% 150.53 150.81 148.91 296,120
Jul 09 2020 150.6577 -0.16 -0.11% 150.78 151.83 147.32 881,246
Jul 08 2020 150.82 -0.96 -0.63% 152.40 152.54 149.3358 502,394
Jul 07 2020 151.78 -1.87 -1.22% 151.96 154.02 150.83 482,218
Jul 06 2020 153.65 -0.36 -0.23% 155.51 156.26 153.24 646,215
Jul 03 2020 154.01 0.00 +0.00% 155.68 157.13 153.57 0
Jul 02 2020 154.01 -0.27 -0.18% 155.68 157.13 153.57 585,729
Jul 01 2020 154.28 0.84 0.55% 154.70 155.20 152.465 678,578
Jun 30 2020 153.44 3.76 2.51% 149.45 154.275 149.45 512,074
Jun 29 2020 149.68 1.35 0.91% 150.21 151.02 148.19 544,306
Jun 26 2020 148.33 -0.82 -0.55% 149.00 150.30 147.54 1,432,899
Jun 25 2020 149.15 0.12 0.08% 149.32 149.33 146.12 564,979
Jun 24 2020 149.03 -5.78 -3.73% 153.42 153.42 148.29 522,136
Jun 23 2020 154.81 1.64 1.07% 154.76 156.16 153.02 688,967
Jun 22 2020 153.17 0.93 0.61% 152.00 154.377 150.395 575,735
Jun 19 2020 152.2385 -1.12 -0.73% 155.91 156.14 152.07 857,525
Jun 18 2020 153.36 -1.58 -1.02% 155.03 155.03 152.68 332,795
Jun 17 2020 154.94 0.04 0.03% 156.19 156.83 154.40 308,684
Jun 16 2020 154.90 1.05 0.68% 156.19 157.35 154.17 423,626
Jun 15 2020 153.85 2.03 1.34% 149.08 154.30 148.08 396,862
Jun 12 2020 151.82 2.49 1.67% 153.10 154.51 149.34 510,042
Jun 11 2020 149.33 -10.31 -6.46% 157.16 157.16 148.9117 556,047
Jun 10 2020 159.64 -1.92 -1.19% 162.06 162.06 158.96 456,807
Jun 09 2020 161.56 -3.87 -2.34% 164.02 165.59 161.32 485,997
Jun 08 2020 165.43 1.52 0.93% 162.66 165.80 162.35 550,943
Jun 05 2020 163.91 3.28 2.04% 162.64 165.23 162.04 555,272
Jun 04 2020 160.63 -2.54 -1.56% 162.58 164.00 159.99 543,553
Jun 03 2020 163.17 -1.27 -0.77% 165.00 165.53 162.95 565,158
Jun 02 2020 164.44 -1.21 -0.73% 165.94 166.98 161.75 574,696
Jun 01 2020 165.65 -0.24 -0.14% 165.49 166.635 164.33 554,261
May 29 2020 165.89 3.09 1.9% 163.53 166.39 161.14 736,641
May 28 2020 162.80 2.82 1.76% 161.10 164.57 160.01 428,995
May 27 2020 159.98 1.30 0.82% 158.92 160.07 156.94 424,404
May 26 2020 158.68 1.20 0.76% 159.65 161.10 158.05 376,661
May 25 2020 157.48 0.00 +0.00% 156.62 157.81 155.12 0
May 22 2020 157.48 1.18 0.75% 156.62 157.81 155.12 432,030
May 21 2020 156.30 -1.73 -1.09% 156.84 157.69 155.70 332,386
May 20 2020 158.03 0.38 0.24% 159.27 159.87 157.82 497,888
May 19 2020 157.65 -1.89 -1.18% 159.22 160.575 157.54 479,133
May 18 2020 159.54 8.22 5.43% 154.58 160.54 153.64 562,524
May 15 2020 151.32 0.43 0.28% 150.29 153.4958 149.58 1,523,978
May 14 2020 150.89 -0.56 -0.37% 146.40 153.55 144.1096 1,131,868
May 13 2020 151.45 2.45 1.64% 148.61 151.45 145.29 682,834
May 12 2020 149.00 -3.78 -2.47% 153.50 153.95 149.00 608,082
May 11 2020 152.78 4.58 3.09% 147.00 153.59 147.00 600,189
Your Recent History
NYSE
STE
STERIS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 15:22:58