STERIS plc (STE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 213.02 | 218.10 | 211.21 | 217.01 | 217.01 | 451,980 |
| 06 Feb 2023 | 217.37 | 217.77 | 213.89 | 214.64 | 214.64 | 480,400 |
| 03 Feb 2023 | 219.30 | 220.81 | 216.46 | 219.03 | 219.03 | 466,500 |
| 02 Feb 2023 | 215.16 | 221.90 | 213.85 | 220.86 | 220.86 | 726,900 |
| 01 Feb 2023 | 206.45 | 215.65 | 206.45 | 214.49 | 214.49 | 711,900 |
| 31 Jan 2023 | 203.19 | 206.56 | 202.54 | 206.51 | 206.51 | 341,700 |
| 30 Jan 2023 | 204.05 | 205.85 | 203.07 | 203.23 | 203.23 | 508,100 |
| 27 Jan 2023 | 204.88 | 206.36 | 203.54 | 206.10 | 206.10 | 277,000 |
| 26 Jan 2023 | 205.07 | 206.22 | 203.26 | 204.92 | 204.92 | 336,400 |
| 25 Jan 2023 | 202.76 | 206.02 | 202.30 | 205.00 | 205.00 | 544,800 |
| 24 Jan 2023 | 204.24 | 207.09 | 204.24 | 204.82 | 204.82 | 332,100 |
| 23 Jan 2023 | 205.15 | 208.84 | 204.17 | 206.85 | 206.85 | 388,100 |
| 20 Jan 2023 | 200.25 | 205.41 | 199.71 | 205.11 | 205.11 | 504,400 |
| 19 Jan 2023 | 194.09 | 199.34 | 194.09 | 199.17 | 199.17 | 476,400 |
| 18 Jan 2023 | 199.93 | 200.14 | 194.71 | 195.14 | 195.14 | 307,900 |
| 17 Jan 2023 | 201.25 | 202.68 | 197.38 | 199.88 | 199.88 | 435,800 |
| 13 Jan 2023 | 199.01 | 202.66 | 198.63 | 202.03 | 202.03 | 338,100 |
| 12 Jan 2023 | 201.35 | 201.43 | 196.99 | 200.23 | 200.23 | 502,100 |
| 11 Jan 2023 | 202.87 | 204.12 | 198.68 | 200.69 | 200.69 | 570,600 |
| 10 Jan 2023 | 193.50 | 203.98 | 193.50 | 201.52 | 201.52 | 674,300 |
| 09 Jan 2023 | 192.61 | 193.66 | 190.09 | 190.85 | 190.85 | 354,300 |
| 06 Jan 2023 | 189.40 | 192.11 | 186.73 | 191.75 | 191.75 | 280,700 |
| 05 Jan 2023 | 190.14 | 190.95 | 186.58 | 187.29 | 187.29 | 341,200 |
| 04 Jan 2023 | 188.21 | 191.41 | 187.33 | 191.32 | 191.32 | 511,800 |
| 03 Jan 2023 | 186.57 | 188.85 | 184.19 | 185.58 | 185.58 | 363,800 |
| 30 Dec 2022 | 184.57 | 185.68 | 182.89 | 184.69 | 184.69 | 336,800 |
| 29 Dec 2022 | 183.98 | 188.48 | 182.46 | 186.20 | 186.20 | 272,800 |
| 28 Dec 2022 | 183.00 | 186.16 | 182.08 | 182.35 | 182.35 | 416,500 |
| 27 Dec 2022 | 181.99 | 184.28 | 180.05 | 183.20 | 183.20 | 276,100 |
| 23 Dec 2022 | 181.65 | 182.91 | 180.23 | 182.06 | 182.06 | 255,400 |
| 22 Dec 2022 | 180.11 | 181.87 | 176.78 | 181.86 | 181.86 | 489,800 |
| 21 Dec 2022 | 180.84 | 183.28 | 179.98 | 181.48 | 181.48 | 458,700 |
| 20 Dec 2022 | 179.41 | 182.34 | 178.41 | 180.15 | 180.15 | 525,500 |
| 19 Dec 2022 | 182.86 | 184.30 | 179.96 | 180.50 | 180.50 | 441,500 |
| 16 Dec 2022 | 185.83 | 187.49 | 182.27 | 183.03 | 183.03 | 1,031,000 |
| 15 Dec 2022 | 190.82 | 191.68 | 187.18 | 187.86 | 187.86 | 556,700 |
| 14 Dec 2022 | 198.22 | 199.37 | 193.00 | 193.72 | 193.72 | 616,700 |
| 13 Dec 2022 | 200.19 | 200.84 | 195.05 | 199.08 | 199.08 | 858,900 |
| 12 Dec 2022 | 192.33 | 197.06 | 192.00 | 194.78 | 194.78 | 850,700 |
| 09 Dec 2022 | 189.27 | 192.43 | 188.99 | 191.96 | 191.96 | 834,900 |
| 08 Dec 2022 | 185.93 | 190.63 | 184.81 | 190.28 | 190.28 | 686,300 |
| 07 Dec 2022 | 183.98 | 185.95 | 182.36 | 185.56 | 185.56 | 485,400 |
| 06 Dec 2022 | 184.91 | 185.31 | 182.38 | 183.57 | 183.57 | 391,400 |
| 05 Dec 2022 | 189.88 | 190.60 | 184.72 | 185.47 | 185.47 | 563,100 |
| 02 Dec 2022 | 190.08 | 193.31 | 189.80 | 191.91 | 191.91 | 431,800 |
| 01 Dec 2022 | 186.82 | 193.20 | 186.82 | 192.31 | 192.31 | 789,300 |
| 30 Nov 2022 | 178.84 | 185.76 | 178.27 | 185.74 | 185.74 | 864,600 |
| 29 Nov 2022 | 177.85 | 179.88 | 177.85 | 178.39 | 178.39 | 368,600 |
| 28 Nov 2022 | 179.18 | 180.85 | 177.72 | 178.24 | 178.24 | 443,600 |
| 25 Nov 2022 | 181.42 | 181.42 | 179.84 | 180.58 | 180.58 | 141,800 |
| 23 Nov 2022 | 177.82 | 181.00 | 177.00 | 180.51 | 180.51 | 467,100 |
| 22 Nov 2022 | 177.31 | 178.29 | 174.14 | 177.82 | 177.82 | 621,200 |
| 21 Nov 2022 | 166.99 | 180.01 | 166.99 | 177.21 | 177.21 | 1,283,000 |
| 21 Nov 2022 | 0.47 Dividend | |||||
| 18 Nov 2022 | 168.12 | 169.41 | 165.44 | 166.01 | 165.54 | 445,800 |
| 17 Nov 2022 | 165.35 | 168.35 | 163.53 | 166.06 | 165.59 | 465,300 |
| 16 Nov 2022 | 167.96 | 168.31 | 164.97 | 166.34 | 165.87 | 731,100 |
| 15 Nov 2022 | 169.39 | 170.58 | 166.94 | 167.73 | 167.26 | 534,200 |
| 14 Nov 2022 | 171.82 | 172.93 | 166.92 | 167.78 | 167.30 | 665,400 |
| 11 Nov 2022 | 168.88 | 172.92 | 168.88 | 172.54 | 172.05 | 773,600 |
| 10 Nov 2022 | 166.31 | 169.90 | 161.34 | 169.27 | 168.79 | 922,000 |
| 09 Nov 2022 | 163.21 | 164.94 | 160.15 | 160.98 | 160.52 | 771,300 |
| 08 Nov 2022 | 164.00 | 165.78 | 160.79 | 163.59 | 163.13 | 688,900 |
| 07 Nov 2022 | 164.54 | 164.65 | 160.69 | 163.57 | 163.11 | 806,900 |
| 04 Nov 2022 | 164.53 | 164.69 | 161.14 | 162.94 | 162.48 | 563,900 |
| 03 Nov 2022 | 163.90 | 164.93 | 161.74 | 161.95 | 161.49 | 656,000 |
| 02 Nov 2022 | 172.30 | 173.37 | 165.81 | 165.95 | 165.48 | 483,000 |
| 01 Nov 2022 | 173.80 | 175.95 | 171.24 | 172.87 | 172.38 | 449,300 |
| 31 Oct 2022 | 172.32 | 174.58 | 170.59 | 172.58 | 172.09 | 591,000 |
| 28 Oct 2022 | 171.74 | 174.36 | 170.10 | 172.88 | 172.39 | 406,500 |
| 27 Oct 2022 | 173.03 | 173.73 | 169.96 | 171.41 | 170.92 | 535,700 |
| 26 Oct 2022 | 172.75 | 175.36 | 171.54 | 172.90 | 172.41 | 413,900 |
| 25 Oct 2022 | 169.82 | 172.31 | 169.82 | 171.90 | 171.41 | 332,100 |
| 24 Oct 2022 | 168.64 | 170.00 | 167.52 | 169.73 | 169.25 | 277,400 |
| 21 Oct 2022 | 165.60 | 167.82 | 163.37 | 167.22 | 166.75 | 389,900 |
| 20 Oct 2022 | 166.41 | 168.53 | 165.03 | 165.85 | 165.38 | 448,800 |
| 19 Oct 2022 | 169.37 | 170.57 | 165.75 | 167.13 | 166.66 | 417,600 |
| 18 Oct 2022 | 173.94 | 174.22 | 170.12 | 170.79 | 170.31 | 384,600 |
| 17 Oct 2022 | 168.52 | 171.39 | 166.82 | 170.05 | 169.57 | 517,200 |
| 14 Oct 2022 | 170.61 | 170.75 | 164.23 | 165.84 | 165.37 | 720,000 |
| 13 Oct 2022 | 159.47 | 170.94 | 159.21 | 169.47 | 168.99 | 694,100 |
| 12 Oct 2022 | 168.66 | 168.66 | 162.07 | 162.27 | 161.81 | 623,400 |
| 11 Oct 2022 | 168.56 | 170.11 | 166.05 | 168.66 | 168.18 | 489,100 |
| 10 Oct 2022 | 171.38 | 171.38 | 166.93 | 168.56 | 168.08 | 463,700 |
| 07 Oct 2022 | 172.00 | 172.28 | 169.52 | 170.19 | 169.71 | 831,500 |
| 06 Oct 2022 | 173.03 | 173.80 | 171.31 | 172.74 | 172.25 | 949,700 |
| 05 Oct 2022 | 173.02 | 175.49 | 170.01 | 173.04 | 172.55 | 744,000 |
| 04 Oct 2022 | 172.20 | 176.13 | 172.05 | 175.83 | 175.33 | 710,200 |
| 03 Oct 2022 | 168.80 | 172.36 | 167.29 | 170.07 | 169.59 | 548,700 |
| 30 Sept 2022 | 167.94 | 170.55 | 165.26 | 166.28 | 165.81 | 1,285,600 |
| 29 Sept 2022 | 161.60 | 167.48 | 161.02 | 167.11 | 166.64 | 1,087,200 |
| 28 Sept 2022 | 162.45 | 164.21 | 160.39 | 162.80 | 162.34 | 636,500 |
| 27 Sept 2022 | 165.90 | 165.90 | 160.08 | 160.72 | 160.26 | 952,400 |
| 26 Sept 2022 | 167.13 | 167.77 | 161.26 | 164.10 | 163.64 | 1,031,300 |
| 23 Sept 2022 | 172.43 | 172.82 | 162.19 | 167.29 | 166.82 | 2,465,800 |
| 22 Sept 2022 | 176.87 | 178.23 | 175.68 | 176.76 | 176.26 | 892,500 |
| 21 Sept 2022 | 183.57 | 184.19 | 177.54 | 177.64 | 177.14 | 809,900 |
| 20 Sept 2022 | 187.96 | 187.96 | 181.32 | 183.11 | 182.59 | 901,500 |
| 19 Sept 2022 | 191.95 | 193.09 | 187.97 | 190.20 | 189.66 | 829,200 |
| 16 Sept 2022 | 197.02 | 197.87 | 193.68 | 193.72 | 193.17 | 1,409,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
