New Zealand markets open in 9 hours 40 minutes

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
234.52-0.33 (-0.14%)
At close: 04:00PM EST
234.52 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022233.14235.99232.43234.52234.52425,000
13 Jan 2022240.53241.99234.59234.85234.85387,000
12 Jan 2022235.79243.34235.49241.68241.68718,000
11 Jan 2022231.78234.93228.89234.75234.75465,900
10 Jan 2022233.22233.78227.50231.52231.52476,800
07 Jan 2022237.23238.05232.80234.81234.81416,900
06 Jan 2022239.16241.50235.85238.46238.46459,900
05 Jan 2022244.82245.61238.87238.91238.91554,000
04 Jan 2022242.88248.30242.61245.16245.16478,200
03 Jan 2022243.11243.76239.67242.57242.57351,600
31 Dec 2021244.83245.06242.91243.41243.41212,200
30 Dec 2021243.46245.82241.42245.17245.17308,500
29 Dec 2021244.12244.75241.49242.32242.32285,600
28 Dec 2021244.98245.44243.22243.79243.79199,000
27 Dec 2021242.05245.19241.18244.98244.98264,900
23 Dec 2021235.12242.34234.89241.07241.07520,700
22 Dec 2021231.81235.15231.24234.84234.84294,600
21 Dec 2021227.43231.33225.87231.21231.21296,300
20 Dec 2021230.50230.72222.55226.78226.78552,800
17 Dec 2021231.49235.95229.83232.54232.54873,600
16 Dec 2021230.08232.85229.32230.90230.90543,200
15 Dec 2021228.13229.40224.97229.06229.06375,700
14 Dec 2021228.08229.80224.81226.83226.83406,200
13 Dec 2021229.82230.91227.59230.02230.02413,100
10 Dec 2021232.82235.44229.02229.79229.79265,000
09 Dec 2021229.99233.15229.35232.37232.37448,000
08 Dec 2021228.36231.82227.98230.59230.59299,800
07 Dec 2021227.72230.93226.50228.32228.32375,100
06 Dec 2021220.57226.09220.14225.49225.49525,700
03 Dec 2021221.77221.77216.78219.57219.57271,200
02 Dec 2021215.58221.89215.50220.63220.63397,800
01 Dec 2021219.90221.57215.61215.64215.64592,800
30 Nov 2021225.33226.80217.60218.53218.531,245,100
29 Nov 2021228.92230.34226.47226.69226.69407,400
26 Nov 2021227.88230.27226.75227.31227.31232,800
24 Nov 2021228.09229.81226.35228.00228.00224,900
23 Nov 2021229.90230.51227.17228.88228.88327,600
22 Nov 2021232.17233.83230.50230.96230.96390,500
22 Nov 20210.43 Dividend
19 Nov 2021235.28235.28232.19233.54233.111,067,700
18 Nov 2021232.01234.07229.03234.00233.57312,100
17 Nov 2021236.62236.72230.50231.55231.12636,000
16 Nov 2021232.95237.35231.95236.28235.84517,300
15 Nov 2021231.70233.48230.00232.38231.95356,200
12 Nov 2021232.42232.42228.42231.55231.12525,100
11 Nov 2021231.75231.99228.70231.52231.09234,600
10 Nov 2021229.31232.22227.83231.96231.53381,400
09 Nov 2021229.32232.28227.86228.99228.57416,600
08 Nov 2021225.00230.30224.95230.01229.59312,300
05 Nov 2021221.38226.32221.38224.58224.17340,700
04 Nov 2021223.97226.36220.86222.24221.83584,900
03 Nov 2021236.00236.00222.30222.72222.31857,000
02 Nov 2021235.79237.00234.75236.73236.29558,300
01 Nov 2021234.85236.41234.27235.78235.35397,000
29 Oct 2021232.59234.33229.76233.74233.31475,600
28 Oct 2021232.71234.98231.56232.94232.51302,400
27 Oct 2021234.96234.96231.18232.11231.68313,000
26 Oct 2021237.20237.27234.01235.36234.93316,900
25 Oct 2021235.46237.10234.09235.37234.94395,300
22 Oct 2021231.89235.45231.89235.31234.88361,300
21 Oct 2021226.80232.53225.13232.28231.85442,900
20 Oct 2021227.32229.17223.15226.11225.69739,900
19 Oct 2021224.74229.42224.74227.03226.61356,900
18 Oct 2021224.16224.60221.58223.20222.79309,700
15 Oct 2021225.13225.66222.75225.09224.68340,500
14 Oct 2021221.88225.38221.88224.19223.78473,900
13 Oct 2021217.91221.02217.05220.05219.64486,000
12 Oct 2021222.27223.90217.43218.21217.81630,900
11 Oct 2021220.00222.02218.90221.54221.13820,000
08 Oct 2021217.68219.54217.51219.49219.09614,300
07 Oct 2021213.94217.93213.32217.33216.93630,000
06 Oct 2021206.39212.88205.34212.20211.81604,300
05 Oct 2021206.97210.22206.22207.62207.24645,800
04 Oct 2021206.33208.17203.92206.02205.64573,700
01 Oct 2021205.16208.97202.03207.60207.22495,300
30 Sep 2021209.76210.54204.25204.28203.90441,000
29 Sep 2021210.50211.88207.43209.11208.72385,600
28 Sep 2021213.06214.04209.78210.53210.14460,400
27 Sep 2021219.42219.71213.26215.02214.62312,100
24 Sep 2021220.04220.99219.07220.21219.80286,300
23 Sep 2021216.50221.06216.50220.36219.95520,100
22 Sep 2021213.18216.13212.07215.71215.31349,700
21 Sep 2021214.21215.40211.31212.12211.73489,700
20 Sep 2021213.08214.53210.70212.52212.13506,800
17 Sep 2021213.61215.88212.00215.09214.691,639,900
16 Sep 2021214.93216.31213.00215.42215.02484,700
15 Sep 2021215.55218.23213.89214.96214.56527,800
14 Sep 2021211.64216.36211.34215.94215.54553,800
13 Sep 2021211.38211.70208.34210.20209.81423,800
10 Sep 2021213.65213.94209.58209.71209.32472,500
09 Sep 2021217.11217.39212.48213.12212.73404,600
08 Sep 2021214.57216.86214.41216.77216.37251,500
07 Sep 2021216.67217.06213.13214.39214.00447,800
03 Sep 2021218.20218.65215.22217.82217.42470,500
02 Sep 2021218.14219.15217.28218.07217.67350,100
02 Sep 20210.43 Dividend
01 Sep 2021215.48217.58213.87217.19216.36344,400
31 Aug 2021214.67215.58213.34215.01214.19487,900
30 Aug 2021213.86215.80213.23214.62213.80276,800
27 Aug 2021213.09216.00212.23213.61212.79368,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...