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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	73.07	73.73	72.63	73.37	1,212,680	+0.56(+0.77%)
Jun 27, 2019	72.00	72.98	71.49	72.82	275,296	+0.86(+1.19%)
Jun 26, 2019	72.21	72.41	71.75	71.96	472,644	-0.27(-0.37%)
Jun 25, 2019	71.30	72.52	71.00	72.23	386,946	+0.94(+1.33%)
Jun 24, 2019	70.76	71.68	70.76	71.28	305,733	+0.42(+0.60%)
Jun 21, 2019	70.91	71.12	69.81	70.86	578,282	-0.37(-0.51%)
Jun 20, 2019	71.71	71.71	70.76	71.22	299,930	+0.22(+0.31%)
Jun 19, 2019	70.42	71.22	69.90	71.00	341,831	+0.60(+0.85%)
Jun 18, 2019	71.00	71.57	70.38	70.41	326,640	-0.30(-0.42%)
Jun 17, 2019	71.37	71.37	70.50	70.70	350,689	-0.97(-1.36%)
Jun 14, 2019	72.03	72.16	71.32	71.68	249,983	-0.40(-0.55%)
Jun 13, 2019	72.85	72.91	71.86	72.07	374,472	-0.48(-0.66%)
Jun 12, 2019	71.55	72.58	71.42	72.56	298,392	+0.69(+0.97%)
Jun 11, 2019	72.93	73.11	71.42	71.86	347,266	-0.19(-0.27%)
Jun 10, 2019	71.82	72.44	71.33	72.05	618,831	+0.35(+0.48%)
Jun 07, 2019	72.36	72.50	71.63	71.71	337,944	-0.20(-0.28%)
Jun 06, 2019	71.76	72.06	71.20	71.91	302,955	+0.24(+0.34%)
Jun 05, 2019	72.03	72.03	70.75	71.67	351,459	+0.05(+0.07%)
Jun 04, 2019	69.92	71.69	69.92	71.62	377,651	+2.47(+3.57%)
Jun 03, 2019	68.21	69.25	68.02	69.15	537,779	+1.21(+1.77%)
May 31, 2019	67.76	68.57	67.61	67.95	563,967	-0.65(-0.94%)
May 30, 2019	67.90	68.87	67.75	68.59	486,434	+0.95(+1.41%)
May 29, 2019	67.45	68.23	66.74	67.64	305,045	-0.16(-0.24%)
May 28, 2019	68.43	68.68	67.79	67.80	379,243	-0.78(-1.14%)
May 24, 2019	68.49	68.88	67.93	68.58	347,799	+0.48(+0.71%)
May 23, 2019	69.87	69.87	67.75	68.10	528,155	-2.28(-3.25%)
May 22, 2019	70.85	71.18	70.31	70.39	422,970	-0.69(-0.98%)
May 21, 2019	70.81	71.20	70.46	71.08	278,442	+0.89(+1.26%)
May 20, 2019	71.08	71.32	70.07	70.19	395,204	-1.33(-1.86%)
May 17, 2019	70.69	71.67	70.55	71.52	451,837	+0.39(+0.54%)
May 16, 2019	70.62	71.38	70.62	71.14	247,895	+0.24(+0.34%)
May 15, 2019	70.50	71.40	70.41	70.90	241,647	-0.08(-0.11%)
May 14, 2019	70.53	71.32	70.52	70.97	346,658	+0.48(+0.68%)
May 13, 2019	70.62	71.04	69.96	70.49	356,511	-1.23(-1.71%)
May 10, 2019	71.40	72.11	70.63	71.72	378,328	+0.15(+0.21%)
May 09, 2019	71.36	71.77	70.58	71.57	213,066	-0.44(-0.61%)
May 08, 2019	72.24	72.59	71.63	72.01	334,152	-0.51(-0.70%)
May 07, 2019	73.29	73.64	72.09	72.52	377,266	-1.30(-1.76%)
May 06, 2019	72.39	73.87	72.39	73.82	565,518	+0.33(+0.44%)
May 03, 2019	72.89	73.76	72.64	73.49	307,431	+0.95(+1.31%)
May 02, 2019	72.07	72.79	71.44	72.54	412,983	+0.49(+0.68%)
May 01, 2019	72.80	72.91	72.00	72.05	406,037	-0.55(-0.75%)
Apr 30, 2019	72.35	72.62	71.86	72.60	415,631	+0.28(+0.39%)
Apr 29, 2019	72.38	72.62	71.69	72.32	522,275	-0.01(-0.01%)
Apr 26, 2019	70.44	73.63	70.44	72.33	474,420	+2.05(+2.91%)
Apr 25, 2019	72.32	73.05	70.10	70.28	1,004,291	-2.01(-2.78%)
Apr 24, 2019	73.56	73.82	72.02	72.29	447,220	-1.17(-1.60%)
Apr 23, 2019	73.70	73.93	73.17	73.46	273,776	-0.16(-0.22%)
Apr 22, 2019	73.72	73.83	73.14	73.63	259,363	-0.23(-0.31%)
Apr 18, 2019	74.09	74.09	73.21	73.86	224,457	-0.08(-0.10%)
Apr 17, 2019	74.44	74.61	73.74	73.93	314,213	-0.43(-0.58%)
Apr 16, 2019	74.44	74.69	74.03	74.36	187,818	+0.15(+0.21%)
Apr 15, 2019	74.56	74.56	73.70	74.21	324,577	-0.15(-0.21%)
Apr 12, 2019	73.96	74.63	73.81	74.36	246,423	+0.11(+0.14%)
Apr 11, 2019	74.54	74.75	74.04	74.26	288,285	-0.21(-0.28%)
Apr 10, 2019	74.63	74.69	73.96	74.47	214,546	+0.15(+0.21%)
Apr 09, 2019	74.47	74.78	73.90	74.32	344,797	-0.41(-0.55%)
Apr 08, 2019	75.14	75.14	74.38	74.73	492,803	-0.57(-0.75%)
Apr 05, 2019	75.39	75.62	75.15	75.30	256,730	+0.12(+0.15%)
Apr 04, 2019	75.02	75.77	75.00	75.18	385,753	+0.25(+0.33%)
Apr 03, 2019	75.60	75.63	74.83	74.93	456,422	-0.30(-0.40%)
Apr 02, 2019	75.48	75.76	74.99	75.23	488,171	-0.27(-0.36%)