STERIS Historical Data - STE

STE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 138.72 -0.83 -0.59% 138.47 140.94 137.565 907,144
Apr 02 2020 139.55 1.85 1.34% 137.35 141.43 136.01 732,404
Apr 01 2020 137.70 -2.27 -1.62% 135.21 140.03 133.79 1,044,221
Mar 31 2020 139.97 -0.02 -0.01% 139.58 142.36 137.70 1,276,105
Mar 30 2020 139.99 10.25 7.9% 131.21 140.40 129.74 885,057
Mar 27 2020 129.74 0.13 0.1% 125.61 133.53 123.80 1,027,660
Mar 26 2020 129.61 11.79 10.01% 119.14 130.27 119.00 1,020,846
Mar 25 2020 117.82 -0.28 -0.24% 117.30 123.3716 115.3125 786,730
Mar 24 2020 118.10 10.34 9.6% 112.78 118.99 110.82 782,809
Mar 23 2020 107.76 -7.94 -6.86% 116.40 117.75 105.69 919,975
Mar 20 2020 115.70 -5.52 -4.55% 121.41 122.87 115.33 833,008
Mar 19 2020 121.22 -1.56 -1.27% 120.82 125.435 116.905 780,778
Mar 18 2020 122.78 -7.85 -6.01% 121.27 130.88 111.74 922,907
Mar 17 2020 130.63 10.13 8.41% 123.32 133.88 118.04 913,263
Mar 16 2020 120.50 -15.79 -11.59% 124.54 129.03 120.05 886,277
Mar 13 2020 136.29 5.23 3.99% 136.59 137.52 127.27 900,331
Mar 12 2020 131.06 -14.19 -9.77% 138.18 138.67 130.71 866,226
Mar 11 2020 145.25 -5.84 -3.87% 147.67 150.00 143.26 704,689
Mar 10 2020 151.09 5.59 3.84% 148.49 151.09 145.15 918,560
Mar 09 2020 145.50 -11.53 -7.34% 150.08 152.02 144.87 1,061,047
Mar 06 2020 157.03 -7.42 -4.51% 154.51 157.42 152.26 788,770
Mar 05 2020 164.45 0.00 0.0% 164.45 164.45 164.45 0
Mar 04 2020 164.45 3.42 2.12% 163.52 165.815 159.84 843,389
Mar 03 2020 161.03 -2.37 -1.45% 163.48 165.88 158.17 897,884
Mar 02 2020 163.40 4.78 3.01% 159.49 163.40 156.09 1,089,526
Feb 28 2020 158.62 3.99 2.58% 160.08 162.86 155.155 1,618,534
Feb 27 2020 154.63 -10.81 -6.53% 163.79 168.545 154.63 1,154,389
Feb 26 2020 165.44 0.57 0.35% 164.75 167.99 164.75 1,086,843
Feb 25 2020 164.87 -2.59 -1.55% 167.74 168.98 163.82 1,276,229
Feb 24 2020 167.46 -0.49 -0.29% 165.15 168.34 164.56 860,134
Feb 21 2020 167.95 -0.33 -0.2% 168.06 168.66 167.2312 546,605
Feb 20 2020 168.28 0.02 0.01% 168.71 168.71 166.72 518,995
Feb 19 2020 168.26 0.33 0.2% 168.20 168.78 167.4399 382,043
Feb 18 2020 167.93 -0.58 -0.34% 169.30 169.30 166.99 563,608
Feb 17 2020 168.51 0.00 +0.00% 167.00 168.61 166.15 0
Feb 14 2020 168.51 0.00 +0.00% 167.00 168.61 166.15 0
Feb 14 2020 168.51 1.51 0.9% 167.00 168.61 166.15 404,539
Feb 13 2020 167.00 -0.83 -0.49% 166.68 167.56 164.12 783,726
Feb 12 2020 167.83 5.56 3.43% 163.00 168.12 163.00 1,099,272
Feb 11 2020 162.27 6.27 4.02% 157.00 162.63 155.77 2,184,627
Feb 10 2020 156.00 0.00 +0.00% 152.89 156.00 151.77 0
Feb 10 2020 156.00 3.13 2.05% 152.89 156.00 151.77 591,166
Feb 07 2020 152.87 -1.38 -0.89% 153.86 154.70 152.01 353,537
Feb 06 2020 154.25 1.33 0.87% 153.01 154.79 152.025 458,030
Feb 05 2020 152.92 0.71 0.47% 153.02 154.20 152.46 341,492
Feb 04 2020 152.21 1.21 0.8% 152.68 153.38 151.56 382,401
Feb 03 2020 151.00 0.00 +0.00% 151.51 152.10 150.58 0
Feb 03 2020 151.00 0.31 0.21% 151.51 152.10 150.58 398,763
Jan 31 2020 150.69 -2.62 -1.71% 152.81 153.51 150.44 659,303
Jan 30 2020 153.31 1.79 1.18% 150.50 153.39 150.11 568,407
Jan 29 2020 151.52 0.47 0.31% 151.30 152.73 150.45 514,227
Jan 28 2020 151.05 0.94 0.63% 150.11 151.79 150.11 452,797
Jan 27 2020 150.11 -1.18 -0.78% 150.36 151.38 148.921 829,647
Jan 24 2020 151.29 0.00 +0.00% 151.38 151.93 150.09 0
Jan 24 2020 151.29 -0.52 -0.34% 151.38 151.93 150.09 486,483
Jan 23 2020 151.81 -0.98 -0.64% 153.34 153.34 151.32 397,746
Jan 22 2020 152.79 -1.02 -0.66% 154.45 155.00 152.76 369,759
Jan 21 2020 153.81 0.00 +0.00% 153.96 154.75 152.89 0
Jan 21 2020 153.81 -0.32 -0.21% 153.96 154.75 152.89 521,172
Jan 20 2020 154.13 0.00 +0.00% 154.49 154.54 153.01 0
Jan 17 2020 154.13 0.00 0.0% 154.49 154.54 153.01 628,132
Jan 16 2020 154.13 1.56 1.02% 153.05 154.21 152.68 399,311
Jan 15 2020 152.57 0.16 0.1% 152.34 153.77 152.15 550,284
Jan 14 2020 152.41 0.87 0.57% 151.05 152.50 150.29 512,274
Jan 13 2020 151.54 0.53 0.35% 150.88 151.82 150.33 522,668
Jan 10 2020 151.01 -0.77 -0.51% 152.39 152.5276 150.51 431,968
Jan 09 2020 151.78 0.83 0.55% 151.55 153.16 151.30 639,683
Jan 08 2020 150.95 -0.09 -0.06% 151.60 152.01 150.42 839,032
Jan 07 2020 151.04 -0.58 -0.38% 150.71 151.705 150.61 429,881
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:20200406 06:50:08