STE: Historical Prices for STERIS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	30.45	30.48	29.82	30.29	587,400	30.29
8-Feb-10	29.60	30.40	29.49	30.26	586,300	30.26
5-Feb-10	29.86	30.03	29.23	29.69	559,700	29.69
4-Feb-10	29.89	30.47	29.72	29.73	1,214,300	29.73
3-Feb-10	29.38	30.25	28.89	29.98	1,556,100	29.98
2-Feb-10	27.29	29.95	26.29	29.53	3,792,000	29.53
1-Feb-10	26.11	26.21	25.73	26.08	1,284,700	26.08
29-Jan-10	26.17	26.67	26.01	26.08	692,300	26.08
28-Jan-10	26.52	26.55	25.65	26.12	771,400	26.12
27-Jan-10	26.75	26.75	26.10	26.44	946,000	26.44
26-Jan-10	26.82	26.89	26.55	26.75	516,700	26.75
25-Jan-10	27.00	27.21	26.63	26.96	342,500	26.96
22-Jan-10	26.97	27.17	26.71	26.82	531,300	26.82
21-Jan-10	27.50	27.63	26.59	27.06	1,271,100	27.06
20-Jan-10	27.47	27.79	27.26	27.41	915,000	27.41
19-Jan-10	27.62	28.09	27.58	27.66	524,600	27.66
15-Jan-10	27.60	27.72	27.35	27.62	520,500	27.62
14-Jan-10	27.71	27.83	27.50	27.60	294,700	27.60
13-Jan-10	27.34	27.86	27.34	27.78	346,100	27.78
12-Jan-10	27.40	27.59	27.25	27.35	506,100	27.35
11-Jan-10	27.69	27.86	27.49	27.66	393,100	27.66
8-Jan-10	27.90	27.99	27.55	27.68	325,200	27.68
7-Jan-10	28.20	28.20	27.64	27.82	538,300	27.82
6-Jan-10	28.40	28.48	28.10	28.23	570,000	28.23
5-Jan-10	28.27	28.28	27.97	28.26	631,500	28.26
4-Jan-10	27.97	28.48	27.88	28.29	435,300	28.29
31-Dec-09	28.41	28.68	27.96	27.97	292,200	27.97
30-Dec-09	28.69	28.89	28.26	28.45	254,900	28.45
29-Dec-09	28.14	28.83	28.07	28.77	530,900	28.77
28-Dec-09	27.72	28.10	27.71	28.05	353,600	28.05
24-Dec-09	27.71	27.81	27.54	27.81	187,500	27.81
23-Dec-09	28.20	28.20	27.61	27.76	862,100	27.76
22-Dec-09	28.02	28.42	27.80	28.01	953,500	28.01
21-Dec-09	27.68	28.51	27.68	28.18	541,900	28.18
18-Dec-09	27.46	27.83	27.44	27.83	953,900	27.83
17-Dec-09	27.00	27.67	26.93	27.47	1,238,900	27.47
16-Dec-09	28.09	28.26	27.09	27.19	1,012,100	27.19
15-Dec-09	28.32	28.48	27.78	28.03	1,022,100	28.03
14-Dec-09	28.35	28.76	27.94	28.34	903,500	28.34
11-Dec-09	28.74	28.74	27.49	28.33	2,762,800	28.33
10-Dec-09	29.63	30.30	28.88	28.99	882,500	28.99
9-Dec-09	29.91	30.04	29.34	29.68	825,300	29.68
8-Dec-09	29.79	30.10	29.50	30.02	718,000	30.02
7-Dec-09	28.78	30.24	28.27	30.20	2,533,900	30.20
4-Dec-09	33.00	33.00	25.65	29.14	9,046,700	29.14
3-Dec-09	33.50	33.65	33.27	33.31	333,100	33.31
2-Dec-09	33.00	33.54	32.69	33.39	340,900	33.39
1-Dec-09	32.55	33.03	32.48	32.90	435,500	32.90
30-Nov-09	32.41	32.43	31.60	32.31	735,200	32.31
27-Nov-09	32.39	32.82	32.15	32.48	144,500	32.48
25-Nov-09	33.06	33.26	32.79	32.87	184,500	32.87
24-Nov-09	32.69	33.11	32.45	33.06	210,000	33.06
23-Nov-09	32.27	33.25	32.13	32.74	406,500	32.74
20-Nov-09	32.22	32.37	31.64	31.83	516,100	31.83
20-Nov-09	$ 2.11 Dividend
19-Nov-09	34.61	34.69	34.00	34.22	400,600	32.11
18-Nov-09	35.02	35.15	34.63	34.84	255,800	32.69
17-Nov-09	35.00	35.42	34.84	35.25	358,900	33.08
16-Nov-09	34.80	35.33	34.78	35.03	515,800	32.87
13-Nov-09	34.36	34.82	33.99	34.73	410,900	32.59
12-Nov-09	34.67	34.99	34.11	34.23	294,900	32.12
11-Nov-09	34.97	35.00	34.58	34.75	343,900	32.61
10-Nov-09	34.53	35.00	34.36	34.87	580,200	32.72
9-Nov-09	34.16	34.56	34.08	34.53	496,100	32.40
6-Nov-09	33.72	34.38	33.65	33.93	357,800	31.84
5-Nov-09	33.27	34.46	33.19	34.00	853,800	31.90
4-Nov-09	32.13	33.80	31.90	33.00	936,700	30.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions