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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	78.39	78.66	77.13	77.64	528,556	-0.57(-0.73%)
May 27, 2016	77.30	78.21	78.21	78.21	365,700	+1.06(+1.37%)
May 26, 2016	78.41	78.41	77.12	77.15	578,455	-1.13(-1.44%)
May 25, 2016	76.88	78.62	76.88	78.28	706,732	+1.88(+2.46%)
May 24, 2016	76.76	76.88	76.26	76.40	546,956	-0.02(-0.03%)
May 23, 2016	76.20	77.05	75.84	76.42	470,033	+0.46(+0.61%)
May 20, 2016	75.67	77.35	75.67	75.96	1,099,595	+0.41(+0.54%)
May 19, 2016	76.36	76.91	75.36	75.55	1,209,058	-1.06(-1.38%)
May 18, 2016	77.14	77.79	76.17	76.61	463,662	-0.85(-1.10%)
May 17, 2016	77.81	78.89	77.43	77.46	574,592	-0.54(-0.69%)
May 16, 2016	77.33	78.08	77.33	78.00	614,746	+0.91(+1.18%)
May 13, 2016	77.92	78.09	76.62	77.09	781,706	-0.72(-0.93%)
May 12, 2016	78.94	79.26	77.59	77.81	572,984	-0.37(-0.47%)
May 11, 2016	78.38	79.32	78.04	78.18	612,284	-0.08(-0.10%)
May 10, 2016	75.95	78.29	75.95	78.26	468,334	+2.46(+3.25%)
May 09, 2016	76.67	76.80	75.71	75.80	473,242	-0.84(-1.10%)
May 06, 2016	76.09	76.93	75.69	76.64	543,014	+0.27(+0.35%)
May 05, 2016	76.61	77.20	75.85	76.37	358,220	+0.06(+0.08%)
May 04, 2016	76.49	76.97	75.96	76.31	555,163	-0.47(-0.61%)
May 03, 2016	77.82	78.52	76.33	76.78	760,174	-1.74(-2.22%)
May 02, 2016	76.69	78.59	76.69	78.52	630,490	+1.84(+2.40%)
Apr 29, 2016	77.65	78.11	76.19	76.68	778,883	-1.29(-1.65%)
Apr 28, 2016	79.00	79.36	77.75	77.97	714,571	-1.06(-1.34%)
Apr 27, 2016	76.96	80.39	75.14	79.03	1,433,181	+1.37(+1.76%)
Apr 26, 2016	77.68	78.41	77.31	77.66	656,414	-0.07(-0.09%)
Apr 25, 2016	78.57	79.14	77.54	77.73	922,484	-1.01(-1.28%)
Apr 22, 2016	77.27	79.00	77.27	78.74	901,380	+1.82(+2.37%)
Apr 21, 2016	76.80	77.16	76.56	76.92	405,355	-0.06(-0.08%)
Apr 20, 2016	77.15	77.65	76.69	76.98	337,897	-0.24(-0.31%)
Apr 19, 2016	76.46	77.53	76.20	77.22	400,400	+1.23(+1.62%)
Apr 18, 2016	75.75	76.17	75.46	75.99	272,587	+0.10(+0.13%)
Apr 15, 2016	75.60	75.97	75.05	75.89	364,960	+0.36(+0.48%)
Apr 14, 2016	75.88	75.97	75.16	75.53	279,935	-0.28(-0.37%)
Apr 13, 2016	74.93	76.03	74.93	75.81	521,259	+0.99(+1.32%)
Apr 12, 2016	73.64	74.96	73.54	74.82	616,582	+1.31(+1.78%)
Apr 11, 2016	74.45	75.12	73.48	73.51	535,993	-0.84(-1.13%)
Apr 08, 2016	74.24	75.50	73.97	74.35	384,770	+0.41(+0.55%)
Apr 07, 2016	74.61	75.39	73.69	73.94	506,461	-1.16(-1.54%)
Apr 06, 2016	73.63	75.46	73.49	75.10	741,305	+1.43(+1.94%)
Apr 05, 2016	73.78	74.01	73.26	73.67	714,793	-0.53(-0.71%)
Apr 04, 2016	74.77	75.80	74.07	74.20	1,010,920	-0.73(-0.97%)
Apr 01, 2016	70.59	75.05	70.59	74.93	2,269,399	+3.75(+5.27%)
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%)