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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	77.65	78.11	76.19	76.68	778,883	-1.29(-1.65%)
Apr 28, 2016	79.00	79.36	77.75	77.97	714,571	-1.06(-1.34%)
Apr 27, 2016	76.96	80.39	75.14	79.03	1,433,181	+1.37(+1.76%)
Apr 26, 2016	77.68	78.41	77.31	77.66	656,414	-0.07(-0.09%)
Apr 25, 2016	78.57	79.14	77.54	77.73	922,484	-1.01(-1.28%)
Apr 22, 2016	77.27	79.00	77.27	78.74	901,380	+1.82(+2.37%)
Apr 21, 2016	76.80	77.16	76.56	76.92	405,355	-0.06(-0.08%)
Apr 20, 2016	77.15	77.65	76.69	76.98	337,897	-0.24(-0.31%)
Apr 19, 2016	76.46	77.53	76.20	77.22	400,400	+1.23(+1.62%)
Apr 18, 2016	75.75	76.17	75.46	75.99	272,587	+0.10(+0.13%)
Apr 15, 2016	75.60	75.97	75.05	75.89	364,960	+0.36(+0.48%)
Apr 14, 2016	75.88	75.97	75.16	75.53	279,935	-0.28(-0.37%)
Apr 13, 2016	74.93	76.03	74.93	75.81	521,259	+0.99(+1.32%)
Apr 12, 2016	73.64	74.96	73.54	74.82	616,582	+1.31(+1.78%)
Apr 11, 2016	74.45	75.12	73.48	73.51	535,993	-0.84(-1.13%)
Apr 08, 2016	74.24	75.50	73.97	74.35	384,770	+0.41(+0.55%)
Apr 07, 2016	74.61	75.39	73.69	73.94	506,461	-1.16(-1.54%)
Apr 06, 2016	73.63	75.46	73.49	75.10	741,305	+1.43(+1.94%)
Apr 05, 2016	73.78	74.01	73.26	73.67	714,793	-0.53(-0.71%)
Apr 04, 2016	74.77	75.80	74.07	74.20	1,010,920	-0.73(-0.97%)
Apr 01, 2016	70.59	75.05	70.59	74.93	2,269,399	+3.75(+5.27%)
Mar 31, 2016	71.59	71.86	70.54	71.18	725,356	-0.40(-0.56%)
Mar 30, 2016	71.43	71.84	71.07	71.58	721,883	+0.58(+0.82%)
Mar 29, 2016	70.50	71.10	70.16	71.00	593,409	+0.55(+0.78%)
Mar 28, 2016	70.74	71.00	70.19	70.45	313,576	-0.16(-0.23%)
Mar 24, 2016	70.48	70.61	70.61	70.61	580,200	+0.58(+0.83%)
Mar 23, 2016	70.57	70.84	69.98	70.03	450,765	-0.65(-0.92%)
Mar 22, 2016	69.77	71.26	69.58	70.68	752,292	+0.37(+0.53%)
Mar 21, 2016	70.01	70.44	69.46	70.31	645,063	+0.03(+0.04%)
Mar 18, 2016	70.85	71.16	70.21	70.28	707,941	-0.59(-0.83%)
Mar 17, 2016	70.08	71.66	69.89	70.87	861,609	+0.96(+1.37%)
Mar 16, 2016	69.04	70.32	69.04	69.91	672,750	+0.35(+0.50%)
Mar 15, 2016	69.67	70.23	68.97	69.56	596,518	-0.37(-0.53%)
Mar 14, 2016	70.56	70.70	69.19	69.93	1,063,513	-1.59(-2.22%)
Mar 11, 2016	72.20	72.58	71.22	71.52	877,766	+0.39(+0.55%)
Mar 10, 2016	71.89	72.48	70.69	71.13	1,008,015	-0.52(-0.73%)
Mar 09, 2016	71.07	72.34	70.91	71.65	1,047,750	+1.19(+1.69%)
Mar 08, 2016	71.01	71.08	69.92	70.46	1,056,751	-1.05(-1.47%)
Mar 07, 2016	71.28	72.66	70.91	71.51	664,422	-0.48(-0.67%)
Mar 04, 2016	72.09	72.55	71.62	71.99	795,994	+0.07(+0.10%)
Mar 03, 2016	71.46	72.20	71.06	71.92	1,232,422	+0.53(+0.74%)
Mar 02, 2016	69.52	71.55	69.21	71.39	1,074,683	+1.61(+2.31%)
Mar 01, 2016	68.84	69.84	68.67	69.78	1,291,437	+1.04(+1.51%)
Feb 29, 2016	70.00	70.69	68.67	68.74	4,051,276	-1.27(-1.81%)
Feb 26, 2016	69.33	70.27	68.78	70.01	1,071,992	+1.42(+2.07%)
Feb 25, 2016	69.18	69.33	67.61	68.59	940,804	-0.20(-0.29%)
Feb 24, 2016	67.57	68.94	67.24	68.79	1,281,217	+0.84(+1.24%)
Feb 23, 2016	68.30	69.33	67.84	67.95	1,012,695	-0.86(-1.25%)
Feb 22, 2016	69.23	69.99	68.61	68.81	1,315,756	+0.26(+0.38%)
Feb 19, 2016	69.01	69.23	68.01	68.55	676,416	-0.64(-0.92%)
Feb 18, 2016	69.72	70.59	69.04	69.19	1,141,615	-0.15(-0.22%)
Feb 17, 2016	69.23	70.08	68.65	69.34	962,326	+0.89(+1.30%)
Feb 16, 2016	68.34	68.97	67.51	68.45	1,378,486	+0.47(+0.69%)
Feb 12, 2016	66.96	67.98	67.98	67.98	1,516,800	+2.07(+3.14%)
Feb 11, 2016	65.69	66.61	64.01	65.91	1,627,764	-2.08(-3.06%)
Feb 10, 2016	68.84	69.24	67.58	67.99	1,328,009	-0.32(-0.47%)
Feb 09, 2016	64.18	68.88	63.84	68.31	1,908,176	+3.36(+5.17%)
Feb 08, 2016	65.89	66.21	64.31	64.95	872,572	-2.11(-3.15%)
Feb 05, 2016	67.81	68.37	66.94	67.06	1,000,039	-0.89(-1.31%)
Feb 04, 2016	69.13	70.49	65.26	67.95	2,042,277	-16.44(-19.48%)
Feb 03, 2016	83.26	84.80	81.10	84.39	1,219,520	+1.45(+1.75%)
Feb 02, 2016	82.20	83.44	81.39	82.94	1,049,071	+0.34(+0.41%)