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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	71.59	71.86	70.54	71.18	725,356	-0.40(-0.56%)
Mar 30, 2016	71.43	71.84	71.07	71.58	721,883	+0.58(+0.82%)
Mar 29, 2016	70.50	71.10	70.16	71.00	593,409	+0.55(+0.78%)
Mar 28, 2016	70.74	71.00	70.19	70.45	313,576	-0.16(-0.23%)
Mar 24, 2016	70.48	70.61	70.61	70.61	580,200	+0.58(+0.83%)
Mar 23, 2016	70.57	70.84	69.98	70.03	450,765	-0.65(-0.92%)
Mar 22, 2016	69.77	71.26	69.58	70.68	752,292	+0.37(+0.53%)
Mar 21, 2016	70.01	70.44	69.46	70.31	645,063	+0.03(+0.04%)
Mar 18, 2016	70.85	71.16	70.21	70.28	707,941	-0.59(-0.83%)
Mar 17, 2016	70.08	71.66	69.89	70.87	861,609	+0.96(+1.37%)
Mar 16, 2016	69.04	70.32	69.04	69.91	672,750	+0.35(+0.50%)
Mar 15, 2016	69.67	70.23	68.97	69.56	596,518	-0.37(-0.53%)
Mar 14, 2016	70.56	70.70	69.19	69.93	1,063,513	-1.59(-2.22%)
Mar 11, 2016	72.20	72.58	71.22	71.52	877,766	+0.39(+0.55%)
Mar 10, 2016	71.89	72.48	70.69	71.13	1,008,015	-0.52(-0.73%)
Mar 09, 2016	71.07	72.34	70.91	71.65	1,047,750	+1.19(+1.69%)
Mar 08, 2016	71.01	71.08	69.92	70.46	1,056,751	-1.05(-1.47%)
Mar 07, 2016	71.28	72.66	70.91	71.51	664,422	-0.48(-0.67%)
Mar 04, 2016	72.09	72.55	71.62	71.99	795,994	+0.07(+0.10%)
Mar 03, 2016	71.46	72.20	71.06	71.92	1,232,422	+0.53(+0.74%)
Mar 02, 2016	69.52	71.55	69.21	71.39	1,074,683	+1.61(+2.31%)
Mar 01, 2016	68.84	69.84	68.67	69.78	1,291,437	+1.04(+1.51%)
Feb 29, 2016	70.00	70.69	68.67	68.74	4,051,276	-1.27(-1.81%)
Feb 26, 2016	69.33	70.27	68.78	70.01	1,071,992	+1.42(+2.07%)
Feb 25, 2016	69.18	69.33	67.61	68.59	940,804	-0.20(-0.29%)
Feb 24, 2016	67.57	68.94	67.24	68.79	1,281,217	+0.84(+1.24%)
Feb 23, 2016	68.30	69.33	67.84	67.95	1,012,695	-0.86(-1.25%)
Feb 22, 2016	69.23	69.99	68.61	68.81	1,315,756	+0.26(+0.38%)
Feb 19, 2016	69.01	69.23	68.01	68.55	676,416	-0.64(-0.92%)
Feb 18, 2016	69.72	70.59	69.04	69.19	1,141,615	-0.15(-0.22%)
Feb 17, 2016	69.23	70.08	68.65	69.34	962,326	+0.89(+1.30%)
Feb 16, 2016	68.34	68.97	67.51	68.45	1,378,486	+0.47(+0.69%)
Feb 12, 2016	66.96	67.98	67.98	67.98	1,516,800	+2.07(+3.14%)
Feb 11, 2016	65.69	66.61	64.01	65.91	1,627,764	-2.08(-3.06%)
Feb 10, 2016	68.84	69.24	67.58	67.99	1,328,009	-0.32(-0.47%)
Feb 09, 2016	64.18	68.88	63.84	68.31	1,908,176	+3.36(+5.17%)
Feb 08, 2016	65.89	66.21	64.31	64.95	872,572	-2.11(-3.15%)
Feb 05, 2016	67.81	68.37	66.94	67.06	1,000,039	-0.89(-1.31%)
Feb 04, 2016	69.13	70.49	65.26	67.95	2,042,277	-16.44(-19.48%)
Feb 03, 2016	83.26	84.80	81.10	84.39	1,219,520	+1.45(+1.75%)
Feb 02, 2016	82.20	83.44	81.39	82.94	1,049,071	+0.34(+0.41%)
Feb 01, 2016	80.74	83.03	80.19	82.60	1,066,884	+1.26(+1.55%)
Jan 29, 2016	78.92	81.34	78.45	81.34	1,544,225	+2.69(+3.42%)
Jan 28, 2016	80.43	80.86	78.57	78.65	1,832,519	-1.50(-1.87%)
Jan 27, 2016	80.79	81.09	78.56	80.15	2,875,819	-1.91(-2.33%)
Jan 26, 2016	85.82	86.20	79.71	82.06	2,243,131	-2.99(-3.52%)
Jan 25, 2016	85.70	86.75	84.66	85.05	1,197,203	-1.14(-1.32%)
Jan 22, 2016	89.48	90.29	85.76	86.19	1,684,759	-1.89(-2.15%)
Jan 21, 2016	88.75	89.52	87.59	88.08	1,052,263	+0.06(+0.07%)
Jan 20, 2016	90.81	90.81	87.13	88.02	1,402,764	-3.27(-3.58%)
Jan 19, 2016	92.50	93.47	90.31	91.29	849,968	-0.44(-0.48%)
Jan 15, 2016	90.46	91.73	91.73	91.73	693,700	-0.74(-0.80%)
Jan 14, 2016	92.01	93.04	90.83	92.47	454,024	+1.02(+1.12%)
Jan 13, 2016	92.98	93.91	91.40	91.45	736,586	-0.75(-0.81%)
Jan 12, 2016	92.38	93.67	91.39	92.20	600,285	+1.06(+1.16%)
Jan 11, 2016	91.32	91.72	89.94	91.14	478,312	+0.33(+0.36%)
Jan 08, 2016	92.60	93.24	90.71	90.81	464,755	-1.34(-1.45%)
Jan 07, 2016	94.00	94.40	91.81	92.15	408,564	-3.03(-3.18%)
Jan 06, 2016	95.76	96.13	94.58	95.18	422,557	-2.03(-2.09%)
Jan 05, 2016	96.94	98.12	96.75	97.21	388,772	-0.04(-0.04%)