W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	64.73	64.89	63.50	64.66	787,336	-0.10(-0.16%)
Jan 30, 2017	65.33	65.62	63.90	64.77	544,823	-1.01(-1.53%)
Jan 27, 2017	66.11	66.51	65.68	65.77	386,828	-0.11(-0.17%)
Jan 26, 2017	66.43	66.52	65.21	65.89	352,457	-0.44(-0.66%)
Jan 25, 2017	66.10	66.50	65.66	66.32	527,389	+0.62(+0.94%)
Jan 24, 2017	64.65	66.07	64.49	65.71	817,057	+1.45(+2.26%)
Jan 23, 2017	64.48	64.77	63.87	64.25	434,192	-0.18(-0.28%)
Jan 20, 2017	64.11	65.37	64.00	64.43	731,264	+0.46(+0.71%)
Jan 19, 2017	64.59	65.67	63.37	63.97	506,626	-0.45(-0.69%)
Jan 18, 2017	64.93	65.40	64.26	64.42	413,339	-0.58(-0.89%)
Jan 17, 2017	65.20	65.56	64.70	65.00	320,808	-0.34(-0.51%)
Jan 13, 2017		65.34	65.34	65.34	0	+0.39(+0.60%)
Jan 12, 2017	64.82	65.06	64.10	64.94	253,552	+0.11(+0.17%)
Jan 11, 2017	64.39	65.17	64.05	64.83	553,054	+0.61(+0.94%)
Jan 10, 2017	64.75	64.92	63.97	64.23	432,520	-0.46(-0.71%)
Jan 09, 2017	64.78	65.06	64.38	64.68	221,071	-0.24(-0.37%)
Jan 06, 2017	64.75	65.33	63.97	64.92	420,316	+0.34(+0.52%)
Jan 05, 2017	64.30	64.79	63.77	64.59	494,699	-0.07(-0.10%)
Jan 04, 2017	64.46	65.05	64.10	64.65	564,873	+0.46(+0.71%)
Jan 03, 2017	63.53	64.53	63.13	64.20	814,885	+1.12(+1.77%)
Dec 30, 2016		63.08	63.08	63.08	0	+0.07(+0.10%)
Dec 29, 2016	63.13	63.47	62.58	63.01	523,685	-0.21(-0.34%)
Dec 28, 2016	64.25	64.64	63.08	63.23	455,370	-0.74(-1.15%)
Dec 27, 2016	63.24	64.26	63.21	63.96	659,053	+0.76(+1.20%)
Dec 23, 2016		63.21	63.21	63.21	0	+0.49(+0.79%)
Dec 22, 2016	63.38	63.81	62.61	62.71	688,916	-0.60(-0.94%)
Dec 21, 2016	63.33	64.15	62.98	63.31	789,932	+0.00(+0.00%)
Dec 20, 2016	62.47	63.48	62.02	63.31	718,831	+0.92(+1.48%)
Dec 19, 2016	62.43	62.83	62.17	62.39	296,148	-0.08(-0.13%)
Dec 16, 2016	62.54	62.67	61.90	62.47	566,653	-0.06(-0.09%)
Dec 15, 2016	62.24	63.42	61.89	62.53	526,900	+0.21(+0.34%)
Dec 14, 2016	63.96	64.23	62.18	62.31	436,562	-1.69(-2.64%)
Dec 13, 2016	64.58	64.95	63.02	64.00	527,236	-0.24(-0.38%)
Dec 12, 2016	65.43	66.68	64.23	64.24	1,005,383	-0.25(-0.39%)
Dec 09, 2016	63.44	64.56	63.10	64.50	906,809	+0.98(+1.54%)
Dec 08, 2016	63.14	63.54	62.39	63.52	1,036,602	+0.72(+1.14%)
Dec 07, 2016	61.46	62.80	61.46	62.80	671,298	+1.22(+1.98%)
Dec 06, 2016	60.18	61.65	60.04	61.58	936,234	+1.38(+2.29%)
Dec 05, 2016	60.22	60.91	59.91	60.20	611,214	+0.60(+1.00%)
Dec 02, 2016	59.73	59.98	59.10	59.60	471,148	-0.31(-0.51%)
Dec 01, 2016	61.05	61.47	59.67	59.91	618,979	-0.95(-1.56%)
Nov 30, 2016	61.74	62.15	60.18	60.86	1,345,940	-1.63(-2.61%)
Nov 29, 2016	61.69	62.58	61.46	62.49	1,190,851	+0.57(+0.92%)
Nov 28, 2016	62.87	63.00	61.88	61.92	728,820	-1.16(-1.83%)
Nov 25, 2016	62.99	63.31	62.74	63.08	344,027	+0.07(+0.10%)
Nov 23, 2016		63.01	63.01	63.01	0	-0.17(-0.27%)
Nov 22, 2016	62.90	63.30	62.67	63.18	657,764	+0.45(+0.71%)
Nov 21, 2016	62.62	63.40	62.59	62.73	544,676	+0.15(+0.24%)
Nov 18, 2016	62.78	63.06	62.44	62.58	971,482	-0.26(-0.42%)
Nov 17, 2016	63.04	63.77	62.83	62.85	606,408	-0.19(-0.30%)
Nov 16, 2016	63.26	63.68	62.89	63.03	381,953	-0.71(-1.11%)
Nov 15, 2016	64.27	65.34	63.26	63.74	667,001	-0.53(-0.83%)
Nov 14, 2016	64.53	64.98	63.81	64.27	670,257	-0.15(-0.23%)
Nov 11, 2016	64.91	65.34	64.38	64.42	607,756	-0.60(-0.93%)
Nov 10, 2016	64.48	66.24	64.48	65.03	856,023	+0.79(+1.23%)
Nov 09, 2016	62.89	64.91	62.63	64.23	663,002	+0.83(+1.31%)
Nov 08, 2016	62.82	63.78	62.52	63.41	573,416	+0.41(+0.65%)
Nov 07, 2016	63.82	64.20	62.70	63.00	775,520	+0.01(+0.01%)
Nov 04, 2016	62.81	63.86	62.57	62.99	672,541	+0.09(+0.15%)
Nov 03, 2016	63.72	64.30	62.81	62.90	709,755	-0.80(-1.26%)
Nov 02, 2016	63.20	64.09	63.15	63.70	937,920	+0.43(+0.68%)