STERIS Corporation Historical Stock Prices

STE 
$66.7
*  
0.06
0.09%
Get STE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading STE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    STE Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  66.87  67.35  66.58  66.70 165,175
12/26/2014 67.07 67.35 66.58 66.7 165,175
12/24/2014 66.16 66.992 65.9 66.76 134,145
12/23/2014 67.08 67.08 65.23 65.91 337,377
12/22/2014 66.45 66.92 65.59 66.58 282,412
12/19/2014 65.73 66.74 65.06 66.64 995,022
12/18/2014 65.98 66.07 64.81 65.43 543,662
12/17/2014 63.9 65.36 63.21 65.3 662,669
12/16/2014 64.86 65.95 63.6 63.66 823,445
12/15/2014 66 66.26 64.01 65 492,144
12/12/2014 65.71 66.4 65.41 65.55 486,215
12/11/2014 66.11 66.96 65.99 66.3 605,513
12/10/2014 67.64 68.04 65.99 66 717,517
12/09/2014 65.85 67.9292 65.17 67.71 1,230,708
12/08/2014 65.13 65.94 64.79 65.17 392,468
12/05/2014 63.45 65.35 63.25 65.2 554,224
12/04/2014 63.64 64.02 62.85 63.5 267,299
12/03/2014 63.76 64.22 63.25 63.82 408,334
12/02/2014 63.51 64.1 63.18 63.85 402,481
12/01/2014 63.75 63.92 63.12 63.3 550,556
11/28/2014 63.63 64.46 63.26 63.75 295,231
11/26/2014 62.65 63.38 62.28 63.21 315,817
11/25/2014 63.23 63.42 61.9 62.51 504,960
11/24/2014 61.86 63.33 61.7 63.3 336,254
11/21/2014 62.59 62.75 61.86 62.1 373,654
11/20/2014 61.74 62.23 61.26 62.06 550,531
11/19/2014 62.92 63.3 61.88 62.19 415,696
11/18/2014 63.41 63.97 62.4 62.91 862,059
11/17/2014 63.78 63.99 63.11 63.27 365,864
11/14/2014 64.76 64.94 62.82 63.61 355,044
11/13/2014 64.66 65.03 64.1996 64.93 369,068
11/12/2014 64.37 64.8799 63.98 64.44 382,470
11/11/2014 63.57 64.68 63.55 64.49 509,689
11/10/2014 62.58 63.675 62.25 63.64 422,500
11/07/2014 62.88 63.01 61.9 62.42 377,197
11/06/2014 62.94 63.29 62.698 62.98 505,325
11/05/2014 63.14 64.9 62.54 62.66 944,942
11/04/2014 60.07 62.6 60.07 62.44 1,028,085
11/03/2014 61.8 62 60.36 60.52 467,310
10/31/2014 61.74 61.96 60.8401 61.8 368,077
10/30/2014 60.12 61.34 59.92 60.84 342,125
10/29/2014 60.34 61.09 59.69 60.42 371,420
10/28/2014 59.76 60.4 59.44 60.35 517,506
10/27/2014 59.5 59.81 59.06 59.68 380,843
10/24/2014 60.61 60.63 59.48 59.6 432,174
10/23/2014 59.6 61.13 59.114 60.35 833,654
10/22/2014 57.5 59.21 56.97 58.96 1,054,723
10/21/2014 56.5 56.87 56.22 56.68 484,290
10/20/2014 54.51 56.29 54.51 56.26 531,176
10/17/2014 55.43 55.44 54.18 54.59 652,009
10/16/2014 54.52 55.27 54 54.99 686,432
10/15/2014 53.9 55.2 52.29 54.93 1,478,895
10/14/2014 56.65 56.65 54.84 54.99 1,551,171
10/13/2014 57.6 57.82 55.35 56.56 3,554,872
10/10/2014 57.35 58.15 56.36 56.38 648,535
10/09/2014 57.49 57.7 56.93 57.5 1,096,561
10/08/2014 56.1 57.77 55.91 57.69 566,971
10/07/2014 54.94 56.4 54.76 56.16 578,526
10/06/2014 54.96 55.4 54.79 55.26 221,236
10/03/2014 54.29 54.87 54.02 54.63 180,035
10/02/2014 53.94 54.31 53.6 53.93 229,272
10/01/2014 54 54.48 53.64 53.9 373,073
09/30/2014 54.6 54.67 53.93 53.96 386,962
09/29/2014 53.94 54.73 53.77 54.5 332,087
09/26/2014 54.68 54.96 54.35 54.52 227,838
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?