Steris Corp (NY: STE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	84.04	84.83	83.84	84.46	345,117	+0.49(+0.58%)
Nov 29, 2017	83.49	84.36	83.42	83.97	237,587	+0.48(+0.57%)
Nov 28, 2017	83.37	83.49	82.60	83.49	173,322	+0.45(+0.54%)
Nov 27, 2017	83.03	83.43	82.84	83.04	212,524	-0.03(-0.03%)
Nov 24, 2017	82.54	83.17	82.29	83.07	95,012	+0.54(+0.66%)
Nov 22, 2017	82.99	82.99	82.23	82.53	252,833	-0.64(-0.77%)
Nov 21, 2017	82.62	83.20	82.62	83.16	309,370	+0.70(+0.85%)
Nov 20, 2017	82.28	82.57	81.63	82.46	201,425	+0.27(+0.33%)
Nov 17, 2017	81.82	82.39	81.56	82.19	262,418	-0.04(-0.05%)
Nov 16, 2017	82.18	82.75	81.96	82.23	342,942	+0.26(+0.32%)
Nov 15, 2017	82.13	82.28	81.36	81.96	257,725	-0.61(-0.74%)
Nov 14, 2017	81.69	82.62	81.35	82.57	337,707	+0.68(+0.83%)
Nov 13, 2017	81.00	82.05	80.48	81.89	377,617	+0.64(+0.78%)
Nov 10, 2017	82.47	82.47	80.78	81.25	251,657	-1.22(-1.47%)
Nov 09, 2017	81.96	82.65	81.61	82.47	390,479	+0.43(+0.52%)
Nov 08, 2017	81.68	82.10	81.09	82.04	256,266	+0.36(+0.44%)
Nov 07, 2017	81.68	81.82	81.30	81.68	320,074	+0.10(+0.13%)
Nov 06, 2017	82.54	83.08	81.40	81.58	368,848	-1.34(-1.61%)
Nov 03, 2017	82.07	83.60	81.78	82.92	500,091	+0.85(+1.04%)
Nov 02, 2017	83.84	84.59	81.98	82.07	745,832	-1.43(-1.71%)
Nov 01, 2017	85.71	85.79	81.60	83.50	1,114,150	-3.82(-4.37%)
Oct 31, 2017	86.20	87.37	85.79	87.32	558,414	+1.12(+1.30%)
Oct 30, 2017	86.58	86.62	85.55	86.19	362,009	-0.63(-0.72%)
Oct 27, 2017	85.40	86.97	85.32	86.82	412,937	+1.50(+1.75%)
Oct 26, 2017	85.11	86.07	85.11	85.32	327,318	+0.12(+0.14%)
Oct 25, 2017	85.29	85.44	84.52	85.20	357,627	-0.15(-0.18%)
Oct 24, 2017	85.39	85.66	84.48	85.35	294,770	-0.04(-0.04%)
Oct 23, 2017	85.61	86.25	85.22	85.39	259,887	+0.03(+0.03%)
Oct 20, 2017	85.14	85.59	84.97	85.36	230,158	+0.60(+0.71%)
Oct 19, 2017	84.61	84.82	84.20	84.76	342,320	+0.09(+0.11%)
Oct 18, 2017	85.12	85.12	84.40	84.67	307,342	-0.27(-0.32%)
Oct 17, 2017	84.53	85.11	84.53	84.94	249,593	+0.11(+0.13%)
Oct 16, 2017	84.17	84.91	83.88	84.83	289,350	+1.10(+1.32%)
Oct 13, 2017	84.56	85.07	83.54	83.72	481,583	-1.04(-1.23%)
Oct 12, 2017	84.20	84.89	84.00	84.76	267,410	+0.56(+0.67%)
Oct 11, 2017	84.27	84.41	83.98	84.20	437,623	+0.09(+0.11%)
Oct 10, 2017	84.05	84.22	83.48	84.11	497,899	-0.01(-0.01%)
Oct 09, 2017	84.55	84.68	83.85	84.12	231,633	-0.56(-0.66%)
Oct 06, 2017	85.05	85.28	84.50	84.68	290,362	-0.48(-0.56%)
Oct 05, 2017	84.48	85.30	84.26	85.16	469,048	+0.65(+0.78%)
Oct 04, 2017	83.84	84.91	83.63	84.50	488,764	+0.64(+0.76%)
Oct 03, 2017	83.30	83.89	83.09	83.86	468,309	+0.79(+0.95%)
Oct 02, 2017	82.98	83.19	82.31	83.08	407,548	+0.37(+0.45%)
Sep 29, 2017	82.02	82.73	81.68	82.70	486,045	+0.69(+0.84%)
Sep 28, 2017	82.40	82.40	81.66	82.01	306,169	+0.05(+0.06%)
Sep 27, 2017	81.46	82.08	80.95	81.96	476,530	+0.78(+0.96%)
Sep 26, 2017	81.23	81.40	81.05	81.19	481,921	+0.26(+0.32%)
Sep 25, 2017	81.39	81.39	80.92	80.93	345,687	-0.51(-0.62%)
Sep 22, 2017	81.12	81.67	81.11	81.43	433,681	+0.26(+0.32%)
Sep 21, 2017	81.48	81.56	80.91	81.17	418,654	-0.30(-0.37%)
Sep 20, 2017	81.42	81.67	80.96	81.47	479,474	+0.17(+0.21%)
Sep 19, 2017	81.24	81.57	80.71	81.30	529,697	+0.16(+0.20%)
Sep 18, 2017	81.30	81.61	80.91	81.14	308,166	+0.08(+0.10%)
Sep 15, 2017	81.21	81.36	80.70	81.06	417,858	-0.15(-0.18%)
Sep 14, 2017	81.26	81.73	80.92	81.21	339,935	-0.27(-0.33%)
Sep 13, 2017	81.60	81.68	81.22	81.48	461,365	-0.31(-0.38%)
Sep 12, 2017	81.98	81.98	81.31	81.79	274,392	-0.06(-0.07%)
Sep 11, 2017	82.06	82.43	81.55	81.84	424,682	+0.40(+0.49%)
Sep 08, 2017	81.31	81.88	81.11	81.44	568,351	+0.05(+0.06%)
Sep 07, 2017	81.46	81.54	81.08	81.39	318,900	+0.01(+0.01%)
Sep 06, 2017	81.63	81.65	80.97	81.38	437,877	-0.09(-0.11%)
Sep 05, 2017	81.09	81.60	80.51	81.48	500,656	+0.20(+0.24%)