Steris Corp (NY: STE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	146.35	146.94	145.09	145.09	247,081	-1.48(-1.01%)
Nov 27, 2019	146.15	147.01	145.41	146.57	271,040	+0.90(+0.62%)
Nov 26, 2019	145.29	147.17	144.90	145.67	464,614	+0.23(+0.16%)
Nov 25, 2019	145.82	146.36	145.09	145.44	297,853	-0.02(-0.01%)
Nov 22, 2019	145.37	145.62	143.93	145.46	515,732	+1.02(+0.70%)
Nov 21, 2019	145.91	146.10	143.79	144.44	344,309	-1.00(-0.68%)
Nov 20, 2019	145.52	147.01	144.91	145.44	663,758	-0.02(-0.01%)
Nov 19, 2019	143.85	145.72	143.32	145.46	402,698	+2.40(+1.68%)
Nov 18, 2019	142.56	143.46	142.19	143.06	415,645	+0.60(+0.42%)
Nov 15, 2019	141.19	142.53	140.56	142.45	334,771	+1.93(+1.37%)
Nov 14, 2019	139.56	140.60	139.00	140.53	309,205	+1.08(+0.78%)
Nov 13, 2019	139.15	140.55	138.85	139.45	278,606	+0.01(+0.01%)
Nov 12, 2019	139.03	140.20	138.63	139.44	289,559	+0.87(+0.63%)
Nov 11, 2019	138.94	140.59	138.01	138.56	396,290	-1.10(-0.79%)
Nov 08, 2019	139.00	140.58	138.61	139.67	295,092	+0.62(+0.45%)
Nov 07, 2019	140.30	141.25	138.35	139.04	509,933	-0.29(-0.21%)
Nov 06, 2019	139.34	140.35	138.08	139.33	521,455	+0.01(+0.01%)
Nov 05, 2019	139.82	141.84	137.02	139.32	918,117	+4.74(+3.52%)
Nov 04, 2019	136.97	137.40	133.53	134.58	436,480	-1.54(-1.13%)
Nov 01, 2019	136.57	137.78	135.56	136.12	329,550	+0.55(+0.40%)
Oct 31, 2019	136.11	137.36	134.81	135.58	383,645	-1.06(-0.78%)
Oct 30, 2019	135.78	136.96	134.14	136.64	401,476	+1.18(+0.87%)
Oct 29, 2019	133.21	136.13	133.16	135.46	258,286	+1.91(+1.43%)
Oct 28, 2019	132.55	134.26	132.55	133.56	317,589	+1.39(+1.05%)
Oct 25, 2019	131.73	133.48	131.22	132.17	347,302	+0.59(+0.45%)
Oct 24, 2019	132.56	133.37	131.13	131.57	372,301	-0.44(-0.33%)
Oct 23, 2019	131.78	132.40	131.16	132.01	489,280	+0.89(+0.68%)
Oct 22, 2019	135.08	135.71	130.60	131.12	772,351	-3.48(-2.58%)
Oct 21, 2019	137.90	137.90	134.43	134.60	508,184	-2.70(-1.97%)
Oct 18, 2019	136.67	137.87	136.57	137.30	940,932	+0.21(+0.15%)
Oct 17, 2019	137.01	137.88	136.24	137.09	555,601	+0.72(+0.53%)
Oct 16, 2019	136.71	137.24	135.62	136.37	520,543	-0.67(-0.49%)
Oct 15, 2019	135.50	137.12	134.89	137.04	468,275	+2.89(+2.16%)
Oct 14, 2019	135.20	135.94	133.66	134.15	179,090	-0.57(-0.43%)
Oct 11, 2019	135.15	135.85	134.55	134.72	346,153	+0.94(+0.70%)
Oct 10, 2019	132.95	134.30	132.91	133.79	444,611	+0.25(+0.19%)
Oct 09, 2019	133.29	134.67	133.09	133.54	319,082	+1.34(+1.01%)
Oct 08, 2019	134.89	134.89	132.08	132.20	264,935	-3.71(-2.73%)
Oct 07, 2019	135.72	136.41	135.24	135.90	267,444	-0.72(-0.53%)
Oct 04, 2019	136.13	137.75	135.37	136.62	362,443	+1.39(+1.03%)
Oct 03, 2019	132.74	135.47	132.11	135.23	465,731	+2.11(+1.58%)
Oct 02, 2019	133.75	134.06	131.72	133.12	475,083	-1.54(-1.15%)
Oct 01, 2019	138.64	138.83	134.23	134.67	376,164	-3.71(-2.68%)
Sep 30, 2019	135.95	138.84	135.62	138.37	402,471	+2.59(+1.91%)
Sep 27, 2019	140.03	140.03	135.30	135.78	341,663	-3.16(-2.27%)
Sep 26, 2019	140.36	141.17	137.94	138.94	465,386	-1.56(-1.11%)
Sep 25, 2019	140.28	141.38	138.50	140.50	372,863	-0.10(-0.07%)
Sep 24, 2019	141.11	142.67	139.93	140.59	435,650	+0.42(+0.30%)
Sep 23, 2019	139.87	141.49	139.87	140.17	863,898	-0.28(-0.20%)
Sep 20, 2019	140.07	141.78	140.07	140.45	1,500,730	+0.83(+0.60%)
Sep 19, 2019	138.37	140.87	138.37	139.62	452,173	+1.29(+0.93%)
Sep 18, 2019	140.05	141.53	137.29	138.32	1,027,160	-1.02(-0.73%)
Sep 17, 2019	138.03	140.58	138.03	139.34	589,835	+1.12(+0.81%)
Sep 16, 2019	137.15	138.78	136.19	138.22	523,232	+0.20(+0.15%)
Sep 13, 2019	141.68	141.94	137.59	138.02	664,218	-3.66(-2.58%)
Sep 12, 2019	139.71	141.91	139.68	141.68	509,986	+3.28(+2.37%)
Sep 11, 2019	135.62	138.40	134.20	138.39	905,868	+2.77(+2.04%)
Sep 10, 2019	137.96	137.96	134.80	135.62	1,142,592	-3.50(-2.52%)
Sep 09, 2019	147.82	147.90	138.74	139.13	707,653	-8.47(-5.74%)
Sep 06, 2019	147.01	148.90	146.93	147.60	517,703	+0.95(+0.65%)
Sep 05, 2019	147.02	147.56	145.15	146.65	512,289	+1.08(+0.74%)
Sep 04, 2019	146.70	146.99	144.86	145.57	332,169	+0.15(+0.11%)