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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	68.10	68.75	67.97	68.15	474,824	-0.01(-0.01%)
Sep 27, 2018	67.76	68.24	67.35	68.15	582,575	+0.41(+0.61%)
Sep 26, 2018	68.02	68.65	66.88	67.74	677,941	-0.51(-0.74%)
Sep 25, 2018	69.49	69.49	67.60	68.25	660,624	-1.02(-1.47%)
Sep 24, 2018	70.31	70.31	69.24	69.27	491,311	-1.26(-1.78%)
Sep 21, 2018	70.81	70.81	69.93	70.53	660,539	+0.04(+0.05%)
Sep 20, 2018	70.29	70.70	70.02	70.49	463,297	+0.46(+0.65%)
Sep 19, 2018	69.77	70.65	69.60	70.03	478,412	+0.28(+0.40%)
Sep 18, 2018	68.93	69.94	68.72	69.76	537,629	+0.98(+1.43%)
Sep 17, 2018	68.31	68.79	68.01	68.77	369,710	+0.48(+0.70%)
Sep 14, 2018	67.83	68.53	67.74	68.30	283,867	+0.48(+0.70%)
Sep 13, 2018	67.63	68.10	67.56	67.82	373,785	+0.59(+0.88%)
Sep 12, 2018	67.22	67.36	66.87	67.23	379,365	-0.10(-0.14%)
Sep 11, 2018	66.69	67.47	66.42	67.33	551,737	+0.28(+0.41%)
Sep 10, 2018	66.94	67.55	66.68	67.05	475,999	+0.31(+0.46%)
Sep 07, 2018	66.89	67.25	66.38	66.74	390,094	-0.30(-0.44%)
Sep 06, 2018	67.20	67.61	66.71	67.04	226,411	-0.07(-0.10%)
Sep 05, 2018	66.60	67.28	66.28	67.11	437,744	+0.36(+0.54%)
Sep 04, 2018	67.30	67.37	66.40	66.74	546,484	-0.64(-0.95%)
Aug 31, 2018		67.38	67.38	67.38	0	-0.19(-0.28%)
Aug 30, 2018	68.20	68.22	67.45	67.57	444,990	-0.74(-1.09%)
Aug 29, 2018	67.97	68.46	67.47	68.32	593,322	+0.31(+0.45%)
Aug 28, 2018	68.18	68.67	67.92	68.01	454,153	-0.10(-0.14%)
Aug 27, 2018	67.82	68.46	67.76	68.11	709,502	+0.45(+0.66%)
Aug 24, 2018	66.09	67.74	66.09	67.66	949,439	+1.62(+2.45%)
Aug 23, 2018	66.13	66.20	65.15	66.04	1,050,949	-0.37(-0.56%)
Aug 22, 2018	66.66	66.77	65.94	66.41	416,762	-0.39(-0.59%)
Aug 21, 2018	66.92	67.42	66.71	66.80	462,384	+0.08(+0.11%)
Aug 20, 2018	67.22	67.58	66.60	66.72	554,610	-0.43(-0.64%)
Aug 17, 2018	67.31	67.36	66.77	67.15	446,616	-0.29(-0.42%)
Aug 16, 2018	67.45	68.17	67.38	67.44	416,116	+0.39(+0.58%)
Aug 15, 2018	67.10	67.50	66.05	67.05	632,144	-0.17(-0.26%)
Aug 14, 2018	66.56	67.32	66.51	67.22	404,379	+0.81(+1.22%)
Aug 13, 2018	66.90	66.96	65.86	66.41	788,762	-0.48(-0.72%)
Aug 10, 2018	67.66	67.66	66.66	66.90	488,436	-1.11(-1.63%)
Aug 09, 2018	68.10	68.47	67.80	68.01	509,332	-0.10(-0.15%)
Aug 08, 2018	68.28	68.73	68.05	68.11	690,218	+0.08(+0.11%)
Aug 07, 2018	68.46	68.49	68.03	68.04	562,710	-0.20(-0.29%)
Aug 06, 2018	68.01	68.41	67.73	68.24	945,341	+0.14(+0.21%)
Aug 03, 2018	67.98	68.57	67.80	68.09	449,084	+0.10(+0.14%)
Aug 02, 2018	68.56	68.95	67.85	68.00	539,543	-0.85(-1.23%)
Aug 01, 2018	70.47	70.47	68.72	68.85	720,972	-1.35(-1.92%)
Jul 31, 2018	68.86	70.46	68.59	70.19	901,260	+1.87(+2.74%)
Jul 30, 2018	70.16	70.36	68.29	68.32	960,257	-1.99(-2.83%)
Jul 27, 2018	71.37	71.50	70.01	70.31	729,077	-0.65(-0.91%)
Jul 26, 2018	69.94	71.84	67.75	70.96	1,672,412	+1.63(+2.34%)
Jul 25, 2018	69.39	69.50	68.34	69.33	617,309	-0.08(-0.11%)
Jul 24, 2018	69.15	69.59	68.68	69.41	610,248	+0.58(+0.84%)
Jul 23, 2018	69.62	69.79	68.63	68.83	473,037	-0.85(-1.21%)
Jul 20, 2018	69.95	70.04	69.15	69.67	315,426	-0.49(-0.70%)
Jul 19, 2018	70.40	70.40	70.00	70.17	808,620	-0.74(-1.05%)
Jul 18, 2018	71.26	71.50	70.82	70.91	449,143	-0.42(-0.59%)
Jul 17, 2018	69.87	71.39	69.87	71.33	336,548	+1.31(+1.87%)
Jul 16, 2018	70.77	70.79	69.84	70.01	318,137	-0.83(-1.17%)
Jul 13, 2018	70.70	71.21	70.70	70.84	277,629	-0.07(-0.09%)
Jul 12, 2018	71.28	71.45	70.56	70.91	355,650	-0.11(-0.16%)
Jul 11, 2018	70.37	71.12	70.37	71.02	427,577	-0.20(-0.28%)
Jul 10, 2018	71.05	71.47	70.84	71.22	363,364	+0.19(+0.27%)
Jul 09, 2018	70.89	71.38	70.86	71.03	892,381	+0.33(+0.47%)
Jul 06, 2018	69.86	70.96	69.66	70.70	593,755	+0.67(+0.96%)
Jul 05, 2018	69.94	70.24	69.66	70.02	905,581	+0.48(+0.70%)
Jul 03, 2018		69.54	69.54	69.54	0	-0.05(-0.07%)