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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	70.29	71.13	70.13	70.48	543,700	-0.67(-0.94%)
May 30, 2019	70.43	71.44	70.28	71.15	468,953	+0.99(+1.41%)
May 29, 2019	69.96	70.77	69.23	70.16	294,083	-0.17(-0.24%)
May 28, 2019	70.98	71.24	70.32	70.33	365,614	-0.81(-1.14%)
May 24, 2019	71.04	71.45	70.46	71.14	335,300	+0.50(+0.71%)
May 23, 2019	72.47	72.47	70.28	70.64	509,175	-2.37(-3.25%)
May 22, 2019	73.49	73.83	72.93	73.01	407,770	-0.72(-0.98%)
May 21, 2019	73.45	73.85	73.09	73.73	268,436	+0.92(+1.26%)
May 20, 2019	73.73	73.98	72.68	72.81	381,002	-1.38(-1.86%)
May 17, 2019	73.32	74.34	73.18	74.19	435,600	+0.40(+0.54%)
May 16, 2019	73.25	74.04	73.25	73.79	238,987	+0.25(+0.34%)
May 15, 2019	73.13	74.06	73.03	73.54	232,963	-0.35(-0.47%)
May 14, 2019	73.43	74.25	73.42	73.89	332,979	+0.50(+0.68%)
May 13, 2019	73.52	73.96	72.83	73.39	342,443	-1.28(-1.71%)
May 10, 2019	74.33	75.07	73.53	74.67	363,400	+0.16(+0.21%)
May 09, 2019	74.29	74.72	73.48	74.51	204,659	-0.46(-0.61%)
May 08, 2019	75.21	75.57	74.57	74.97	320,967	-0.53(-0.70%)
May 07, 2019	76.30	76.67	75.05	75.50	362,379	-1.35(-1.76%)
May 06, 2019	75.36	76.90	75.36	76.85	543,203	+0.34(+0.44%)
May 03, 2019	75.88	76.79	75.62	76.51	295,300	+0.99(+1.31%)
May 02, 2019	75.03	75.78	74.37	75.52	396,687	+0.51(+0.68%)
May 01, 2019	75.79	75.91	74.96	75.01	390,015	-0.57(-0.75%)
Apr 30, 2019	75.32	75.60	74.81	75.58	399,231	+0.29(+0.39%)
Apr 29, 2019	75.35	75.60	74.64	75.29	501,666	-0.01(-0.01%)
Apr 26, 2019	73.33	76.65	73.33	75.30	455,700	+2.13(+2.91%)
Apr 25, 2019	75.29	76.05	72.98	73.17	964,662	-2.09(-2.78%)
Apr 24, 2019	76.58	76.85	74.98	75.26	429,573	-1.22(-1.60%)
Apr 23, 2019	76.73	76.97	76.18	76.48	262,973	-0.17(-0.22%)
Apr 22, 2019	76.75	76.86	76.14	76.65	249,129	-0.24(-0.31%)
Apr 18, 2019	77.13	77.13	76.22	76.89	215,600	-0.08(-0.10%)
Apr 17, 2019	77.50	77.68	76.77	76.97	301,815	-0.45(-0.58%)
Apr 16, 2019	77.50	77.76	77.08	77.42	180,407	+0.16(+0.21%)
Apr 15, 2019	77.62	77.62	76.73	77.26	311,770	-0.16(-0.21%)
Apr 12, 2019	77.00	77.70	76.84	77.42	236,700	+0.11(+0.14%)
Apr 11, 2019	77.60	77.82	77.08	77.31	276,910	-0.22(-0.28%)
Apr 10, 2019	77.70	77.76	77.00	77.53	206,080	+0.16(+0.21%)
Apr 09, 2019	77.53	77.85	76.94	77.37	331,192	-0.43(-0.55%)
Apr 08, 2019	78.23	78.23	77.44	77.80	473,357	-0.59(-0.75%)
Apr 05, 2019	78.49	78.73	78.24	78.39	246,600	+0.12(+0.15%)
Apr 04, 2019	78.10	78.88	78.08	78.27	370,532	+0.26(+0.33%)
Apr 03, 2019	78.71	78.74	77.90	78.01	438,412	-0.31(-0.40%)
Apr 02, 2019	78.58	78.87	78.07	78.32	468,908	-0.28(-0.36%)
Apr 01, 2019	78.39	78.61	77.87	78.60	315,574	+0.56(+0.72%)
Mar 29, 2019	77.81	78.33	77.50	78.04	371,600	+0.48(+0.62%)
Mar 28, 2019	76.50	77.60	76.50	77.56	376,032	+1.35(+1.77%)
Mar 27, 2019	76.80	77.14	75.84	76.21	441,225	-0.59(-0.77%)
Mar 26, 2019	77.22	77.57	76.70	76.80	291,967	-0.02(-0.03%)
Mar 25, 2019	76.47	77.41	76.47	76.82	509,651	+0.18(+0.23%)
Mar 22, 2019	78.29	78.45	76.57	76.64	314,800	-1.53(-1.96%)
Mar 21, 2019	77.55	78.93	77.22	78.17	419,020	+1.18(+1.53%)
Mar 20, 2019	77.29	77.49	76.56	76.99	302,425	-0.31(-0.40%)
Mar 19, 2019	78.33	78.41	76.95	77.30	319,809	-0.52(-0.67%)
Mar 18, 2019	77.57	77.95	77.26	77.82	345,823	+0.35(+0.45%)
Mar 15, 2019	77.35	77.83	77.18	77.47	279,900	+0.24(+0.31%)
Mar 14, 2019	77.53	77.53	76.82	77.23	348,708	-0.20(-0.26%)
Mar 13, 2019	77.34	78.22	77.25	77.43	562,150	+0.14(+0.18%)
Mar 12, 2019	78.13	78.28	77.25	77.29	347,979	-0.67(-0.86%)
Mar 11, 2019	77.15	77.96	76.71	77.96	390,712	+1.15(+1.50%)
Mar 08, 2019	76.52	77.30	76.04	76.81	323,400	-0.18(-0.23%)
Mar 07, 2019	77.23	77.31	76.18	76.99	321,322	-0.37(-0.48%)
Mar 06, 2019	77.58	77.85	77.31	77.36	259,670	-0.18(-0.23%)
Mar 05, 2019	77.45	77.73	77.18	77.54	467,855	+0.08(+0.10%)
Mar 04, 2019	77.95	78.16	76.62	77.46	688,419	-0.63(-0.81%)