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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.85	69.85	67.79	69.49	1,198,689	-0.56(-0.80%)
Jul 28, 2016	69.24	70.14	69.24	70.05	452,908	+0.59(+0.86%)
Jul 27, 2016	69.94	70.18	69.01	69.45	688,136	-0.43(-0.61%)
Jul 26, 2016	70.34	70.67	69.38	69.88	505,277	-0.32(-0.46%)
Jul 25, 2016	70.92	71.00	69.99	70.20	306,494	-0.85(-1.20%)
Jul 22, 2016	70.62	71.36	70.19	71.06	245,979	+0.45(+0.63%)
Jul 21, 2016	71.40	72.12	70.03	70.61	449,046	-0.77(-1.08%)
Jul 20, 2016	69.79	71.86	69.48	71.38	701,744	+1.65(+2.37%)
Jul 19, 2016	70.02	70.11	69.28	69.73	483,624	-0.38(-0.54%)
Jul 18, 2016	70.97	71.01	70.09	70.11	415,850	-0.73(-1.04%)
Jul 15, 2016	70.83	71.14	70.45	70.84	311,019	+0.24(+0.34%)
Jul 14, 2016	70.56	70.94	70.44	70.60	344,463	+0.41(+0.58%)
Jul 13, 2016	70.02	70.34	69.70	70.19	355,275	+0.36(+0.52%)
Jul 12, 2016	69.22	70.12	68.91	69.83	558,924	+1.20(+1.74%)
Jul 11, 2016	69.15	69.15	68.43	68.64	463,604	-0.25(-0.36%)
Jul 08, 2016	68.66	69.68	68.04	68.89	392,745	+0.84(+1.24%)
Jul 07, 2016	67.50	68.53	67.50	68.04	337,325	+0.46(+0.69%)
Jul 06, 2016	67.62	67.73	66.94	67.58	369,103	-0.26(-0.38%)
Jul 05, 2016	69.00	69.00	67.19	67.84	426,372	-1.50(-2.17%)
Jul 01, 2016	67.94	69.34	69.34	69.34	589,250	+1.39(+2.05%)
Jun 30, 2016	67.32	67.97	66.80	67.95	672,578	+0.65(+0.97%)
Jun 29, 2016	67.01	67.49	66.43	67.30	400,660	+1.12(+1.70%)
Jun 28, 2016	67.03	67.42	65.63	66.18	498,756	-0.35(-0.53%)
Jun 27, 2016	68.05	68.05	66.01	66.53	575,158	-2.30(-3.34%)
Jun 24, 2016	69.84	70.73	68.39	68.83	1,159,458	-3.33(-4.62%)
Jun 23, 2016	71.68	72.42	71.64	72.16	317,428	+1.26(+1.78%)
Jun 22, 2016	71.08	71.22	70.78	70.90	430,811	-0.09(-0.13%)
Jun 21, 2016	70.84	71.12	70.44	70.99	264,485	+0.42(+0.59%)
Jun 20, 2016	70.78	71.70	70.53	70.57	491,650	+0.59(+0.85%)
Jun 17, 2016	70.44	70.74	69.43	69.98	637,371	-0.33(-0.48%)
Jun 16, 2016	70.14	70.54	69.33	70.31	285,981	-0.09(-0.13%)
Jun 15, 2016	70.25	71.28	70.25	70.41	436,092	+0.30(+0.42%)
Jun 14, 2016	70.76	71.01	70.04	70.11	596,605	-0.90(-1.27%)
Jun 13, 2016	71.95	72.38	70.99	71.01	486,377	-1.36(-1.87%)
Jun 10, 2016	71.56	72.56	71.07	72.37	556,872	+0.41(+0.57%)
Jun 09, 2016	72.39	72.53	71.86	71.96	568,169	-0.89(-1.22%)
Jun 08, 2016	73.76	74.05	72.73	72.85	962,241	-0.88(-1.20%)
Jun 07, 2016	73.58	73.88	73.36	73.73	827,658	+0.40(+0.54%)
Jun 06, 2016	73.48	73.93	73.28	73.33	341,147	+0.10(+0.14%)
Jun 03, 2016	73.01	73.51	72.29	73.23	460,851	-0.09(-0.13%)
Jun 02, 2016	72.53	73.41	72.43	73.32	349,009	+0.45(+0.61%)
Jun 01, 2016	71.86	73.04	71.22	72.88	502,178	+0.82(+1.13%)
May 31, 2016	72.76	73.01	71.59	72.06	569,486	-0.53(-0.73%)
May 27, 2016	71.74	72.59	72.59	72.59	394,019	+0.98(+1.37%)
May 26, 2016	72.77	72.77	71.58	71.61	623,249	-1.05(-1.44%)
May 25, 2016	71.35	72.97	71.35	72.65	761,460	+1.74(+2.46%)
May 24, 2016	71.24	71.35	70.78	70.91	589,311	-0.02(-0.03%)
May 23, 2016	70.72	71.51	70.39	70.93	506,431	+0.43(+0.61%)
May 20, 2016	70.23	71.79	70.23	70.50	1,184,745	+0.38(+0.54%)
May 19, 2016	70.87	71.38	69.94	70.12	1,302,685	-0.98(-1.38%)
May 18, 2016	71.60	72.20	70.70	71.10	499,567	-0.79(-1.10%)
May 17, 2016	72.22	73.22	71.86	71.89	619,087	-0.34(-0.48%)
May 16, 2016	71.62	72.31	71.62	72.24	663,797	+0.84(+1.18%)
May 13, 2016	72.16	72.32	70.96	71.39	844,079	-0.67(-0.93%)
May 12, 2016	73.11	73.40	71.86	72.06	618,703	-0.34(-0.47%)
May 11, 2016	72.59	73.46	72.27	72.40	661,139	-0.07(-0.10%)
May 10, 2016	70.34	72.50	70.34	72.48	505,703	+2.28(+3.25%)
May 09, 2016	71.00	71.12	70.12	70.20	511,002	-0.78(-1.10%)
May 06, 2016	70.47	71.25	70.10	70.98	586,342	+0.25(+0.35%)
May 05, 2016	70.95	71.50	70.25	70.73	386,802	+0.06(+0.08%)
May 04, 2016	70.84	71.28	70.35	70.67	599,460	-0.44(-0.61%)
May 03, 2016	72.07	72.72	70.69	71.11	820,829	-1.61(-2.22%)