Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STERIS CORP Historical Prices

  • Historical Data: STE

    Return as of November 24 2009

    1 Month 4.07%
    6 Month 43.28%
    YTD 37.04%
    1 Year 19.62%
    3 Year 25.20%
    5 Year 50.25%

  • STERIS CORP ( STE ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 383,239 32.05 30.985 31.40 31.30
    10/27/09 412,944 31.86 31.05 31.45 31.19
    10/28/09 490,418 31.13 30.07 31.11 30.10
    10/29/09 722,888 30.38 29.41 30.27 29.58
    10/30/09 550,407 29.85 29.25 29.40 29.26
    11/02/09 415,761 29.86 29.01 29.30 29.79
    11/03/09 1.24 M 31.98 30.52 31.47 31.66
    11/04/09 936,701 33.80 31.90 32.13 33.00
    11/05/09 853,710 34.46 33.19 33.27 34.00
    11/06/09 357,781 34.38 33.65 33.72 33.93
    11/09/09 496,024 34.56 34.08 34.16 34.53
    11/10/09 580,115 35.00 34.36 34.53 34.87
    11/11/09 343,803 35.00 34.58 34.97 34.75
    11/12/09 294,869 34.99 34.11 34.67 34.23
    11/13/09 410,850 34.82 33.99 34.36 34.73
    11/16/09 515,766 35.33 34.78 34.80 35.03
    11/17/09 358,814 35.42 34.84 35.00 35.25
    11/18/09 255,721 35.15 34.63 35.02 34.84
    11/19/09 400,525 34.6899 34.00 34.61 34.22
    11/20/09 516,041 32.37 31.64 32.22 31.83
    11/23/09 406,463 33.25 32.13 32.27 32.74

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: STE

    Valuation

    Calculate the value of or shares of STE , since