STE: Historical Prices for STERIS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.47	31.98	30.52	31.66	1,242,600	29.71
2-Nov-09	29.30	29.86	29.01	29.79	415,800	27.95
30-Oct-09	29.40	29.85	29.25	29.26	550,500	27.46
29-Oct-09	30.27	30.38	29.41	29.58	722,900	27.76
28-Oct-09	31.11	31.13	30.07	30.10	490,500	28.24
27-Oct-09	31.45	31.86	31.05	31.19	413,000	29.27
26-Oct-09	31.40	32.05	30.99	31.30	383,300	29.37
23-Oct-09	32.25	32.25	31.22	31.46	380,400	29.52
22-Oct-09	31.21	32.18	30.80	32.08	482,300	30.10
21-Oct-09	32.13	32.33	31.13	31.16	561,700	29.24
20-Oct-09	32.67	32.67	31.67	32.23	485,300	30.24
19-Oct-09	32.87	33.04	32.19	32.76	466,600	30.74
16-Oct-09	32.51	32.90	32.33	32.75	281,700	30.73
15-Oct-09	32.72	32.80	32.36	32.55	308,800	30.54
14-Oct-09	32.58	32.82	32.30	32.77	296,100	30.75
13-Oct-09	32.65	32.68	31.88	32.32	389,900	30.33
12-Oct-09	32.27	32.79	32.23	32.62	463,000	30.61
9-Oct-09	31.35	32.15	31.35	32.07	394,200	30.09
8-Oct-09	30.81	31.63	30.56	31.34	457,600	29.41
7-Oct-09	30.50	30.69	30.27	30.48	150,600	28.60
6-Oct-09	30.01	30.51	29.65	30.51	565,700	28.63
5-Oct-09	29.91	30.20	29.57	29.88	622,600	28.04
2-Oct-09	29.21	29.79	29.15	29.23	163,900	27.43
1-Oct-09	30.28	30.33	29.45	29.63	245,800	27.80
30-Sep-09	30.46	30.69	29.78	30.45	346,700	28.57
29-Sep-09	30.67	30.77	30.33	30.46	178,200	28.58
28-Sep-09	29.98	30.85	29.69	30.55	278,500	28.67
25-Sep-09	29.71	30.31	29.63	29.81	320,000	27.97
24-Sep-09	30.08	30.25	29.61	29.81	289,200	27.97
23-Sep-09	30.18	30.55	30.00	30.11	291,000	28.25
22-Sep-09	29.95	30.19	29.53	30.04	319,800	28.19
21-Sep-09	29.72	29.98	29.60	29.91	366,400	28.07
18-Sep-09	29.32	30.00	29.29	29.77	537,400	27.93
17-Sep-09	28.79	29.57	28.79	29.25	339,900	27.45
16-Sep-09	28.70	29.15	28.59	29.00	464,300	27.21
15-Sep-09	28.34	28.88	28.30	28.68	268,700	26.91
14-Sep-09	28.11	28.51	27.81	28.35	496,900	26.60
11-Sep-09	28.27	28.47	28.02	28.21	299,900	26.47
10-Sep-09	28.15	28.54	28.00	28.33	485,300	26.58
9-Sep-09	28.50	28.59	28.00	28.09	570,400	26.36
8-Sep-09	29.03	29.06	28.04	28.21	366,000	26.47
4-Sep-09	28.44	29.02	27.98	28.83	204,900	27.05
3-Sep-09	28.49	28.49	27.87	28.40	159,900	26.65
2-Sep-09	28.53	28.78	28.26	28.31	144,700	26.56
1-Sep-09	28.85	29.36	28.23	28.28	308,600	26.54
31-Aug-09	28.64	29.15	28.36	29.02	372,200	27.23
28-Aug-09	29.00	29.22	28.64	28.89	208,000	27.11
27-Aug-09	29.08	29.21	28.44	29.05	172,900	27.26
26-Aug-09	29.28	29.39	28.85	29.02	290,800	27.23
25-Aug-09	29.19	29.64	29.10	29.40	367,100	27.59
24-Aug-09	29.56	29.56	28.94	29.02	276,600	27.23
* 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