STERIS Corporation Historical Stock Prices

STE 
$66.49
*  
0.51
0.76%
Get STE Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-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  67.22  67.36  66.04  66.49 645,419
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
04/27/2015 70.77 70.92 68.7 68.92 525,364
04/24/2015 70.79 71.04 70.295 70.76 228,814
04/23/2015 70.43 71.385 70.2001 70.7 281,129
04/22/2015 70.18 70.58 69.57 70.43 164,717
04/21/2015 70.25 70.49 70.02 70.2 287,728
04/20/2015 69.28 69.74 68.34 69.7 605,137
04/17/2015 68.73 69.21 68.41 69.14 411,752
04/16/2015 69.3 69.92 69.02 69.23 291,660
04/15/2015 69.61 70.13 69.15 69.45 421,732
04/14/2015 70.4 70.508 69.13 69.36 569,146
04/13/2015 70.53 71.02 69.96 70.19 547,202
04/10/2015 71.06 71.13 70.32 70.65 318,840
04/09/2015 70.65 71.38 69.94 70.66 521,689
04/08/2015 69.99 70.84 69.95 70.67 631,677
04/07/2015 69.49 70.39 69.11 69.92 426,613
04/06/2015 68.94 70.41 68.588 69.75 367,453
04/02/2015 68.88 69.48 68.47 69.14 529,880
04/01/2015 69.73 70.39 67.91 68.64 648,955
03/31/2015 69.92 70.43 69.485 70.27 489,802
03/30/2015 69.58 70.65 69.22 70.38 481,958
03/27/2015 68.3 69.27 68.13 69.24 595,003
03/26/2015 68.13 68.42 67.62 68.41 303,297
03/25/2015 69.51 70.09 68.16 68.29 609,599
03/24/2015 68.9 69.73 68.76 69.17 544,075
03/23/2015 69.07 69.39 68.78 69.13 538,829
03/20/2015 68.92 69.51 68.41 69.46 984,726
03/19/2015 66.86 68.22 66.67 68.17 448,560
03/18/2015 67.33 67.6 66.62 67.08 574,421
03/17/2015 67.88 67.88 67.25 67.44 442,466
03/16/2015 65.97 68.36 65.97 67.96 791,152
03/13/2015 65.14 66.04 64.55 65.9 456,094
03/12/2015 64.56 65.36 64.21 65.2 407,759
03/11/2015 64.99 65 63.71 64.28 662,418
03/10/2015 63.25 65.23 63.01 64.8 1,252,638
03/09/2015 63.55 64.04 62.97 63.88 497,964
03/06/2015 63.71 63.94 62.97 63.38 614,140
03/05/2015 62.97 64.35 62.82 64.26 314,940
03/04/2015 63.18 63.92 62.56 63.29 363,412
03/03/2015 64.87 64.87 63.28 63.42 576,870
03/02/2015 64.68 65.03 63.59 64.99 530,762
02/27/2015 64.18 64.95 63.7 64.52 412,811
02/26/2015 64.62 64.75 64.05 64.29 612,478
02/25/2015 65.35 65.86 64.47 64.8 266,698
02/24/2015 65.45 65.53 64.72 65.36 407,148
02/23/2015 66.16 66.6699 64.89 65.54 470,112
02/20/2015 65.37 66.83 64.92 66.38 392,292
02/19/2015 65.96 66.17 65.14 65.35 214,047
02/18/2015 65.32 66.02 64.52 65.99 494,447
02/17/2015 65.34 65.54 64.76 65.32 349,286
02/13/2015 65.71 66.266 65.04 65.5 354,164
02/12/2015 66.11 66.3766 65.3901 65.85 305,616
02/11/2015 66.14 66.36 65.41 65.83 356,703
02/10/2015 66.33 66.43 65.06 66.1 714,117
02/09/2015 66.64 66.98 65.5 65.65 396,680
02/06/2015 67.64 67.99 66.62 66.98 408,431
*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?