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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.44	71.78	70.76	71.69	470,581	+0.24(+0.34%)
May 30, 2017	71.83	71.86	71.42	71.45	290,457	-0.55(-0.76%)
May 26, 2017	72.09	72.11	71.31	72.00	370,815	-0.23(-0.32%)
May 25, 2017	72.11	72.67	71.97	72.23	670,987	+0.36(+0.50%)
May 24, 2017	71.37	71.92	71.30	71.87	416,769	+0.51(+0.71%)
May 23, 2017	71.22	71.89	70.85	71.36	383,762	+0.22(+0.31%)
May 22, 2017	71.43	71.98	71.00	71.14	363,472	+0.29(+0.41%)
May 19, 2017	70.18	71.39	70.16	70.85	582,970	+0.65(+0.93%)
May 18, 2017	69.87	70.75	69.42	70.20	540,263	+0.53(+0.76%)
May 17, 2017	69.26	70.03	69.01	69.67	493,155	-0.30(-0.43%)
May 16, 2017	69.80	70.45	69.64	69.97	330,402	-0.01(-0.01%)
May 15, 2017	69.62	70.25	69.62	69.98	352,181	+0.44(+0.63%)
May 12, 2017	69.92	70.03	69.25	69.54	314,292	-0.42(-0.60%)
May 11, 2017	69.91	70.03	68.94	69.96	458,670	-0.18(-0.26%)
May 10, 2017	69.73	70.42	69.73	70.14	450,541	+0.38(+0.54%)
May 09, 2017	69.91	70.35	69.58	69.76	586,057	-0.07(-0.10%)
May 08, 2017	70.21	70.29	69.52	69.83	424,495	-0.51(-0.73%)
May 05, 2017	69.89	70.35	69.81	70.34	313,338	+0.57(+0.82%)
May 04, 2017	70.21	70.30	69.39	69.77	423,124	-0.34(-0.48%)
May 03, 2017	69.66	70.80	69.61	70.11	717,318	+0.40(+0.57%)
May 02, 2017	69.85	70.13	69.36	69.71	609,904	-0.11(-0.16%)
May 01, 2017	70.07	70.32	69.71	69.82	502,227	+0.10(+0.14%)
Apr 28, 2017	69.84	70.09	69.34	69.72	547,139	-0.25(-0.36%)
Apr 27, 2017	70.67	70.72	69.81	69.97	706,672	-0.71(-1.00%)
Apr 26, 2017	69.81	71.39	69.81	70.68	1,110,650	+0.33(+0.47%)
Apr 25, 2017	70.35	70.53	69.60	70.35	477,340	+0.10(+0.14%)
Apr 24, 2017	69.77	70.30	69.49	70.25	458,088	+1.23(+1.78%)
Apr 21, 2017	69.08	69.46	68.76	69.02	516,252	-0.13(-0.19%)
Apr 20, 2017	68.84	69.54	68.60	69.15	613,772	+0.57(+0.83%)
Apr 19, 2017	68.22	68.92	68.22	68.58	534,810	+0.40(+0.59%)
Apr 18, 2017	67.70	68.45	67.61	68.18	526,364	+0.24(+0.35%)
Apr 17, 2017	67.48	68.03	67.43	67.94	304,517	+0.78(+1.16%)
Apr 13, 2017	67.78	68.22	67.16	67.16	372,845	-0.74(-1.09%)
Apr 12, 2017	68.36	68.75	67.69	67.90	485,768	-0.68(-0.99%)
Apr 11, 2017	67.93	68.60	67.40	68.58	503,229	+0.58(+0.85%)
Apr 10, 2017	67.85	68.34	67.55	68.00	774,691	+0.31(+0.46%)
Apr 07, 2017	68.00	68.40	67.37	67.69	1,544,278	-0.15(-0.22%)
Apr 06, 2017	68.15	68.15	67.12	67.84	1,946,578	-0.32(-0.47%)
Apr 05, 2017	68.90	69.16	68.13	68.16	446,796	-0.43(-0.63%)
Apr 04, 2017	69.00	69.03	68.32	68.59	303,485	-0.43(-0.62%)
Apr 03, 2017	69.74	69.95	68.41	69.02	578,523	-0.69(-0.99%)
Mar 31, 2017	68.49	69.96	68.49	69.71	723,306	+1.11(+1.62%)
Mar 30, 2017	68.51	68.82	68.28	68.60	662,229	-0.02(-0.03%)
Mar 29, 2017	69.08	69.19	68.56	68.62	533,257	-0.51(-0.74%)
Mar 28, 2017	69.12	69.58	68.88	69.13	434,174	+0.12(+0.17%)
Mar 27, 2017	67.63	69.12	67.54	69.01	610,824	+0.52(+0.76%)
Mar 24, 2017	69.95	70.05	68.38	68.49	620,893	-1.47(-2.10%)
Mar 23, 2017	69.54	70.14	69.28	69.96	568,073	+0.31(+0.45%)
Mar 22, 2017	69.57	69.86	68.96	69.65	291,822	+0.09(+0.13%)
Mar 21, 2017	70.41	70.88	69.49	69.56	560,413	-0.85(-1.21%)
Mar 20, 2017	70.75	70.89	70.25	70.41	268,492	-0.35(-0.49%)
Mar 17, 2017	70.67	71.05	70.48	70.76	605,950	+0.31(+0.44%)
Mar 16, 2017	70.72	70.89	70.17	70.45	347,226	-0.20(-0.28%)
Mar 15, 2017	70.16	70.88	70.00	70.65	351,506	+0.78(+1.12%)
Mar 14, 2017	69.56	70.15	69.36	69.87	338,534	-0.08(-0.11%)
Mar 13, 2017	70.00	70.34	69.49	69.95	312,659	+0.08(+0.11%)
Mar 10, 2017	70.13	70.19	69.65	69.87	254,166	+0.25(+0.36%)
Mar 09, 2017	70.29	70.47	69.41	69.62	381,981	-0.83(-1.18%)
Mar 08, 2017	69.99	70.91	69.75	70.45	521,939	+0.55(+0.79%)
Mar 07, 2017	69.78	70.53	69.58	69.90	598,372	-0.10(-0.14%)
Mar 06, 2017	70.27	70.74	69.81	70.00	572,637	-0.84(-1.19%)
Mar 03, 2017	70.52	70.99	70.23	70.84	332,708	+0.23(+0.33%)
Mar 02, 2017	71.48	71.49	70.56	70.61	290,398	-0.90(-1.26%)