STERIS Corporation Historical Stock Prices

STE 
$68.24
*  
0.31
0.46%
Get STE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading STE now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.98  68.42  67.53  68.24 461,784
07/28/2015 68.22 68.42 67.53 68.24 462,474
07/27/2015 67.65 68.14 67.15 67.93 615,169
07/24/2015 68.24 68.54 67.72 67.78 483,565
07/23/2015 69.42 69.61 68.59 68.73 442,236
07/22/2015 68.92 69.48 68.92 69.4 445,199
07/21/2015 68.7 69 68.2 68.86 489,344
07/20/2015 68.15 68.79 68.085 68.73 342,948
07/17/2015 68.25 68.25 67.9 68.21 265,332
07/16/2015 67.98 68.43 67.52 68.26 433,649
07/15/2015 67.87 67.97 67.44 67.69 544,653
07/14/2015 67.57 67.97 67.44 67.93 367,429
07/13/2015 66.95 67.4893 66.63 67.43 455,739
07/10/2015 65.89 66.61 65.45 66.55 521,883
07/09/2015 65.42 65.59 65.01 65.08 462,305
07/08/2015 64.17 65.01 64.17 64.73 859,318
07/07/2015 65.04 65.21 64.15 64.64 455,797
07/06/2015 64.14 64.91 63.963 64.72 472,846
07/02/2015 64.87 65.05 64.42 64.54 718,926
07/01/2015 64.89 65.35 64.45 64.66 1,115,864
06/30/2015 65.23 65.36 64.17 64.44 477,537
06/29/2015 65.21 65.3499 64.3844 64.48 615,464
06/26/2015 66.33 66.33 65.34 65.35 681,043
06/25/2015 65.56 66.26 65.516 66 597,830
06/24/2015 65.17 65.71 64.615 65.56 581,793
06/23/2015 65.06 65.245 64.695 64.82 364,196
06/22/2015 65.22 65.51 64.885 64.95 626,590
06/19/2015 64.54 64.94 64.38 64.76 854,266
06/18/2015 64.13 64.81 64.13 64.47 431,722
06/17/2015 64.15 64.43 63.7306 63.89 418,901
06/16/2015 63.12 63.997 62.84 63.83 578,736
06/15/2015 63.26 63.51 62.09 63.12 767,367
06/12/2015 63.75 63.93 63.16 63.49 901,838
06/11/2015 64.15 64.97 63.89 64.45 738,865
06/10/2015 63.66 64.26 63.53 64.04 630,632
06/09/2015 63.87 64.1 63.25 63.49 477,778
06/08/2015 64.27 64.8799 63.92 64.01 549,920
06/05/2015 64.26 64.4 63.55 64.27 847,034
06/04/2015 66.08 66.44 64.139 64.48 1,604,560
06/03/2015 67.13 67.31 66.7 66.77 680,212
06/02/2015 67.07 67.63 66.33 66.89 766,167
06/01/2015 66.68 68.03 65.97 67.46 913,561
05/29/2015 66.25 67.31 65.17 66.83 2,238,563
05/28/2015 65.93 67.49 65.075 66.15 1,642,192
05/27/2015 67.4 67.51 64.04 66.14 4,040,656
05/26/2015 68.94 69.35 68.235 68.62 850,101
05/22/2015 69.35 70.17 69.02 69.13 327,441
05/21/2015 70.07 70.38 69.02 69.64 479,530
05/20/2015 70.49 71.08 69.985 70.23 929,289
05/19/2015 70.37 70.53 69.92 70.41 759,185
05/18/2015 69.41 70.7799 69.2 70.65 587,088
05/15/2015 69.16 69.61 68.82 69.59 323,700
05/14/2015 67.94 69.12 67.55 69.12 376,430
05/13/2015 67.26 67.55 66.63 67.49 351,018
05/12/2015 66.7 67.18 66.2 67.04 318,895
05/11/2015 68.18 68.405 67.41 67.49 424,971
05/08/2015 67.86 68.53 67.39 68.13 454,902
05/07/2015 67 67.98 66.48 67.27 690,974
05/06/2015 67.07 67.36 66.04 66.49 645,519
05/05/2015 67.5 67.86 66.66 67 526,265
05/04/2015 67.08 68.49 67.0101 67.96 459,277
05/01/2015 66.62 67.61 66.23 66.82 572,558
04/30/2015 67.75 67.932 66.28 66.5 639,799
04/29/2015 69.32 69.55 68.06 68.1 389,108
04/28/2015 68.69 69.55 67.84 69.52 431,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?