Steris Corp (NY: STE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	146.39	146.97	145.13	145.13	247,025	-1.48(-1.01%)
Nov 27, 2019	146.18	147.05	145.44	146.61	270,978	+0.90(+0.62%)
Nov 26, 2019	145.32	147.20	144.94	145.70	464,508	+0.23(+0.16%)
Nov 25, 2019	145.86	146.40	145.13	145.47	297,785	-0.02(-0.01%)
Nov 22, 2019	145.41	145.66	143.96	145.49	515,615	+1.01(+0.70%)
Nov 21, 2019	145.94	146.13	143.83	144.48	344,231	-1.00(-0.68%)
Nov 20, 2019	145.55	147.04	144.94	145.47	663,608	-0.02(-0.01%)
Nov 19, 2019	143.88	145.75	143.36	145.49	402,607	+2.40(+1.68%)
Nov 18, 2019	142.59	143.50	142.22	143.09	415,551	+0.60(+0.42%)
Nov 15, 2019	141.22	142.56	140.59	142.49	334,696	+1.93(+1.37%)
Nov 14, 2019	139.59	140.63	139.03	140.56	309,135	+1.08(+0.78%)
Nov 13, 2019	139.18	140.58	138.88	139.48	278,543	+0.01(+0.01%)
Nov 12, 2019	139.07	140.23	138.66	139.47	289,494	+0.87(+0.63%)
Nov 11, 2019	138.97	140.63	138.04	138.60	396,200	-1.10(-0.79%)
Nov 08, 2019	139.03	140.61	138.64	139.70	295,025	+0.62(+0.45%)
Nov 07, 2019	140.33	141.28	138.39	139.07	509,817	-0.29(-0.21%)
Nov 06, 2019	139.37	140.38	138.11	139.36	521,337	+0.01(+0.01%)
Nov 05, 2019	139.85	141.87	137.05	139.35	917,909	+4.74(+3.52%)
Nov 04, 2019	137.01	137.43	133.56	134.61	436,381	-1.54(-1.13%)
Nov 01, 2019	136.60	137.81	135.59	136.15	329,476	+0.55(+0.40%)
Oct 31, 2019	136.14	137.39	134.84	135.61	383,558	-1.06(-0.78%)
Oct 30, 2019	135.81	136.99	134.17	136.67	401,385	+1.18(+0.87%)
Oct 29, 2019	133.24	136.16	133.19	135.49	258,227	+1.91(+1.43%)
Oct 28, 2019	132.58	134.29	132.58	133.59	317,517	+1.39(+1.05%)
Oct 25, 2019	131.76	133.51	131.25	132.20	347,223	+0.59(+0.45%)
Oct 24, 2019	132.59	133.41	131.16	131.60	372,217	-0.44(-0.33%)
Oct 23, 2019	131.81	132.43	131.19	132.04	489,169	+0.89(+0.68%)
Oct 22, 2019	135.11	135.74	130.63	131.15	772,175	-3.48(-2.58%)
Oct 21, 2019	137.94	137.94	134.46	134.63	508,068	-2.70(-1.97%)
Oct 18, 2019	136.70	137.90	136.60	137.33	940,719	+0.21(+0.15%)
Oct 17, 2019	137.04	137.91	136.27	137.12	555,475	+0.72(+0.53%)
Oct 16, 2019	136.74	137.27	135.65	136.40	520,425	-0.67(-0.49%)
Oct 15, 2019	135.53	137.16	134.92	137.07	468,169	+2.89(+2.16%)
Oct 14, 2019	135.23	135.97	133.69	134.18	179,049	-0.57(-0.43%)
Oct 11, 2019	135.18	135.88	134.58	134.75	346,075	+0.94(+0.70%)
Oct 10, 2019	132.98	134.33	132.94	133.82	444,511	+0.25(+0.19%)
Oct 09, 2019	133.32	134.70	133.12	133.57	319,010	+1.34(+1.01%)
Oct 08, 2019	134.92	134.92	132.11	132.23	264,875	-3.71(-2.73%)
Oct 07, 2019	135.75	136.44	135.27	135.93	267,384	-0.72(-0.53%)
Oct 04, 2019	136.16	137.78	135.40	136.65	362,361	+1.39(+1.03%)
Oct 03, 2019	132.77	135.50	132.14	135.26	465,626	+2.11(+1.58%)
Oct 02, 2019	133.78	134.09	131.75	133.16	474,976	-1.54(-1.15%)
Oct 01, 2019	138.67	138.86	134.26	134.70	376,078	-3.71(-2.68%)
Sep 30, 2019	135.98	138.87	135.65	138.41	402,380	+2.60(+1.91%)
Sep 27, 2019	140.06	140.06	135.33	135.81	341,586	-3.16(-2.27%)
Sep 26, 2019	140.39	141.20	137.97	138.97	465,280	-1.56(-1.11%)
Sep 25, 2019	140.31	141.42	138.53	140.53	372,778	-0.10(-0.07%)
Sep 24, 2019	141.14	142.71	139.96	140.63	435,551	+0.42(+0.30%)
Sep 23, 2019	139.90	141.52	139.90	140.21	863,702	-0.28(-0.20%)
Sep 20, 2019	140.10	141.81	140.10	140.48	1,500,390	+0.83(+0.60%)
Sep 19, 2019	138.41	140.91	138.41	139.65	452,071	+1.29(+0.93%)
Sep 18, 2019	140.08	141.57	137.32	138.36	1,026,928	-1.02(-0.73%)
Sep 17, 2019	138.06	140.61	138.06	139.37	589,701	+1.12(+0.81%)
Sep 16, 2019	137.18	138.81	136.22	138.25	523,113	+0.20(+0.15%)
Sep 13, 2019	141.71	141.98	137.62	138.05	664,067	-3.66(-2.58%)
Sep 12, 2019	139.75	141.94	139.71	141.71	509,870	+3.28(+2.37%)
Sep 11, 2019	135.66	138.43	134.23	138.42	905,662	+2.77(+2.04%)
Sep 10, 2019	137.99	137.99	134.83	135.66	1,142,333	-3.50(-2.52%)
Sep 09, 2019	147.86	147.94	138.77	139.16	707,492	-8.47(-5.74%)
Sep 06, 2019	147.05	148.93	146.96	147.63	517,585	+0.95(+0.64%)
Sep 05, 2019	147.06	147.59	145.18	146.68	512,173	+1.08(+0.74%)
Sep 04, 2019	146.73	147.03	144.90	145.60	332,094	+0.15(+0.11%)