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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		67.64	67.64	67.64	0	+0.07(+0.10%)
Dec 29, 2016	67.69	68.06	67.10	67.57	488,370	-0.23(-0.34%)
Dec 28, 2016	68.90	69.31	67.64	67.80	424,662	-0.79(-1.15%)
Dec 27, 2016	67.81	68.91	67.78	68.59	614,609	+0.81(+1.20%)
Dec 23, 2016		67.78	67.78	67.78	0	+0.53(+0.79%)
Dec 22, 2016	67.96	68.42	67.14	67.25	642,458	-0.64(-0.94%)
Dec 21, 2016	67.91	68.79	67.53	67.89	736,662	+0.00(+0.00%)
Dec 20, 2016	66.99	68.07	66.50	67.89	670,356	+0.99(+1.48%)
Dec 19, 2016	66.94	67.38	66.67	66.90	276,177	-0.09(-0.13%)
Dec 16, 2016	67.06	67.20	66.38	66.99	528,440	-0.06(-0.09%)
Dec 15, 2016	66.74	68.01	66.37	67.05	491,368	+0.23(+0.34%)
Dec 14, 2016	68.59	68.88	66.68	66.82	407,122	-1.81(-2.64%)
Dec 13, 2016	69.25	69.65	67.58	68.63	491,681	-0.26(-0.38%)
Dec 12, 2016	70.16	71.50	68.87	68.89	937,583	-0.27(-0.39%)
Dec 09, 2016	68.03	69.23	67.66	69.16	845,657	+1.05(+1.54%)
Dec 08, 2016	67.71	68.14	66.90	68.11	966,697	+0.77(+1.14%)
Dec 07, 2016	65.90	67.34	65.90	67.34	626,028	+1.31(+1.98%)
Dec 06, 2016	64.53	66.11	64.38	66.03	873,098	+1.48(+2.29%)
Dec 05, 2016	64.58	65.31	64.24	64.55	569,996	+0.64(+1.00%)
Dec 02, 2016	64.05	64.32	63.37	63.91	439,376	-0.33(-0.51%)
Dec 01, 2016	65.47	65.91	63.99	64.24	577,237	-1.02(-1.56%)
Nov 30, 2016	66.21	66.64	64.53	65.26	1,255,174	-1.75(-2.61%)
Nov 29, 2016	66.15	67.11	65.90	67.01	1,110,544	+0.61(+0.92%)
Nov 28, 2016	67.42	67.56	66.35	66.40	679,671	-1.24(-1.83%)
Nov 25, 2016	67.54	67.89	67.28	67.64	320,827	+0.07(+0.10%)
Nov 23, 2016		67.57	67.57	67.57	0	-0.18(-0.27%)
Nov 22, 2016	67.45	67.88	67.20	67.75	613,407	+0.48(+0.71%)
Nov 21, 2016	67.15	67.98	67.12	67.27	507,945	+0.16(+0.24%)
Nov 18, 2016	67.32	67.62	66.95	67.11	905,969	-0.28(-0.42%)
Nov 17, 2016	67.60	68.38	67.37	67.39	565,514	-0.20(-0.30%)
Nov 16, 2016	67.83	68.29	67.44	67.59	356,196	-0.76(-1.11%)
Nov 15, 2016	68.92	70.06	67.83	68.35	622,021	-0.74(-1.07%)
Nov 14, 2016	69.37	69.85	68.59	69.09	623,519	-0.16(-0.23%)
Nov 11, 2016	69.78	70.24	69.21	69.25	565,377	-0.65(-0.93%)
Nov 10, 2016	69.31	71.21	69.31	69.90	796,332	+0.85(+1.23%)
Nov 09, 2016	67.60	69.78	67.33	69.05	616,770	+0.89(+1.31%)
Nov 08, 2016	67.53	68.56	67.21	68.16	533,431	+0.44(+0.65%)
Nov 07, 2016	68.60	69.01	67.40	67.72	721,442	+0.01(+0.01%)
Nov 04, 2016	67.52	68.65	67.26	67.71	625,644	+0.10(+0.15%)
Nov 03, 2016	68.50	69.12	67.52	67.61	660,263	-0.86(-1.26%)
Nov 02, 2016	67.94	68.89	67.88	68.47	872,518	+0.46(+0.68%)
Nov 01, 2016	67.05	68.21	66.67	68.01	1,279,220	+1.05(+1.57%)
Oct 31, 2016	67.49	67.96	66.94	66.96	749,688	-0.39(-0.58%)
Oct 28, 2016	67.50	69.01	67.04	67.35	1,036,556	-0.31(-0.46%)
Oct 27, 2016	66.00	67.71	64.90	67.66	1,416,330	+1.64(+2.48%)
Oct 26, 2016	71.10	74.38	65.51	66.02	1,450,251	-2.57(-3.75%)
Oct 25, 2016	69.76	69.97	68.15	68.59	574,201	-1.36(-1.94%)
Oct 24, 2016	70.36	70.50	69.71	69.95	505,533	-0.14(-0.20%)
Oct 21, 2016	69.29	70.26	68.68	70.09	298,557	+0.36(+0.52%)
Oct 20, 2016	69.98	70.49	69.71	69.73	269,659	-0.38(-0.54%)
Oct 19, 2016	69.92	70.20	69.35	70.11	414,469	+0.51(+0.73%)
Oct 18, 2016	69.79	70.02	69.22	69.60	498,585	+1.07(+1.56%)
Oct 17, 2016	68.78	68.94	68.22	68.53	489,283	-0.48(-0.70%)
Oct 14, 2016	69.83	70.15	68.98	69.01	465,095	-0.55(-0.79%)
Oct 13, 2016	70.13	70.13	69.30	69.56	737,071	-1.20(-1.70%)
Oct 12, 2016	70.11	70.97	69.86	70.76	363,623	+0.60(+0.86%)
Oct 11, 2016	71.49	71.64	69.72	70.16	359,957	-1.57(-2.19%)
Oct 10, 2016	71.94	72.58	71.32	71.73	244,429	+0.23(+0.32%)
Oct 07, 2016	73.34	73.34	70.55	71.50	859,762	-1.56(-2.14%)
Oct 06, 2016	72.55	73.56	72.52	73.06	476,664	+0.32(+0.44%)
Oct 05, 2016	72.07	72.89	71.44	72.74	505,402	+0.77(+1.07%)
Oct 04, 2016	72.90	73.29	71.89	71.97	410,969	-0.83(-1.14%)