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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	73.77	74.22	73.37	73.80	284,785	+0.49(+0.67%)
Sep 29, 2016	74.33	75.09	73.20	73.31	491,059	-1.03(-1.39%)
Sep 28, 2016	73.58	74.51	73.14	74.34	461,415	+1.05(+1.43%)
Sep 27, 2016	73.08	73.39	72.35	73.29	335,943	+0.25(+0.34%)
Sep 26, 2016	72.89	73.20	72.37	73.04	538,265	+0.19(+0.26%)
Sep 23, 2016	72.82	73.02	72.26	72.85	512,678	-0.28(-0.38%)
Sep 22, 2016	72.37	73.40	72.31	73.13	738,531	+0.98(+1.36%)
Sep 21, 2016	72.40	72.84	71.47	72.15	510,991	+0.14(+0.19%)
Sep 20, 2016	72.93	73.05	71.83	72.01	468,148	-0.54(-0.74%)
Sep 19, 2016	73.05	73.18	72.40	72.55	265,737	+0.06(+0.08%)
Sep 16, 2016	72.67	73.08	72.17	72.49	406,778	-0.76(-1.04%)
Sep 15, 2016	71.98	73.50	71.98	73.25	710,910	+0.63(+0.87%)
Sep 14, 2016	74.01	74.15	72.43	72.62	775,286	-1.67(-2.25%)
Sep 13, 2016	74.55	75.05	73.31	74.29	559,044	-1.15(-1.52%)
Sep 12, 2016	74.57	75.85	74.52	75.44	511,180	+0.32(+0.43%)
Sep 09, 2016	77.51	77.51	74.97	75.12	520,039	-2.96(-3.79%)
Sep 08, 2016	78.65	79.12	77.91	78.08	313,957	-0.65(-0.83%)
Sep 07, 2016	78.43	78.99	77.83	78.73	378,794	+0.02(+0.03%)
Sep 06, 2016	78.81	79.66	77.99	78.71	371,771	-0.18(-0.23%)
Sep 02, 2016	78.18	78.89	78.89	78.89	246,600	+0.81(+1.04%)
Sep 01, 2016	77.84	78.08	77.00	78.08	434,283	-0.05(-0.06%)
Aug 31, 2016	78.35	78.44	77.29	78.13	377,721	-0.46(-0.59%)
Aug 30, 2016	78.95	79.58	78.38	78.59	338,021	-0.51(-0.64%)
Aug 29, 2016	78.37	79.23	78.36	79.10	384,888	+0.69(+0.88%)
Aug 26, 2016	78.85	79.02	78.20	78.41	454,977	-0.22(-0.28%)
Aug 25, 2016	77.88	79.21	77.88	78.63	590,316	+0.63(+0.81%)
Aug 24, 2016	78.73	79.26	77.74	78.00	636,512	-0.81(-1.03%)
Aug 23, 2016	79.54	80.56	78.01	78.81	1,032,555	-0.19(-0.24%)
Aug 22, 2016	77.42	79.23	77.23	79.00	1,020,866	+1.52(+1.96%)
Aug 19, 2016	73.69	77.61	73.69	77.48	1,762,690	+3.61(+4.89%)
Aug 18, 2016	73.06	73.93	73.01	73.87	432,077	+0.61(+0.83%)
Aug 17, 2016	73.92	74.12	72.89	73.26	575,223	-0.93(-1.25%)
Aug 16, 2016	75.50	75.50	74.18	74.19	431,897	-1.26(-1.67%)
Aug 15, 2016	75.07	75.72	74.91	75.45	406,655	+0.44(+0.59%)
Aug 12, 2016	75.74	75.96	74.69	75.01	363,555	-0.82(-1.08%)
Aug 11, 2016	75.22	76.19	75.22	75.83	374,310	+0.52(+0.69%)
Aug 10, 2016	76.56	76.56	74.94	75.31	692,864	-1.14(-1.49%)
Aug 09, 2016	76.84	77.64	76.34	76.45	468,494	-0.47(-0.61%)
Aug 08, 2016	75.77	77.16	75.62	76.92	915,437	+1.08(+1.42%)
Aug 05, 2016	75.59	75.93	75.36	75.84	375,558	+0.47(+0.62%)
Aug 04, 2016	75.60	76.19	75.22	75.37	364,622	-0.30(-0.40%)
Aug 03, 2016	74.79	76.71	74.32	75.67	763,369	+0.96(+1.28%)
Aug 02, 2016	75.70	76.34	73.71	74.71	875,553	-1.37(-1.80%)
Aug 01, 2016	77.68	78.26	75.69	76.08	1,293,274	+1.21(+1.62%)
Jul 29, 2016	75.26	75.26	73.04	74.87	1,112,537	-0.60(-0.80%)
Jul 28, 2016	74.60	75.57	74.60	75.47	420,357	+0.64(+0.86%)
Jul 27, 2016	75.36	75.61	74.35	74.83	638,678	-0.46(-0.61%)
Jul 26, 2016	75.79	76.14	74.75	75.29	468,962	-0.35(-0.46%)
Jul 25, 2016	76.41	76.50	75.41	75.64	284,466	-0.92(-1.20%)
Jul 22, 2016	76.09	76.89	75.63	76.56	228,300	+0.48(+0.63%)
Jul 21, 2016	76.93	77.71	75.45	76.08	416,772	-0.83(-1.08%)
Jul 20, 2016	75.19	77.42	74.86	76.91	651,308	+1.78(+2.37%)
Jul 19, 2016	75.44	75.54	74.65	75.13	448,865	-0.41(-0.54%)
Jul 18, 2016	76.47	76.51	75.52	75.54	385,962	-0.79(-1.03%)
Jul 15, 2016	76.31	76.65	75.91	76.33	288,666	+0.26(+0.34%)
Jul 14, 2016	76.02	76.43	75.90	76.07	319,706	+0.44(+0.58%)
Jul 13, 2016	75.44	75.79	75.10	75.63	329,741	+0.39(+0.52%)
Jul 12, 2016	74.58	75.55	74.25	75.24	518,753	+1.29(+1.74%)
Jul 11, 2016	74.50	74.50	73.73	73.95	430,284	-0.27(-0.36%)
Jul 08, 2016	73.98	75.08	73.31	74.22	364,518	+0.91(+1.24%)
Jul 07, 2016	72.73	73.84	72.73	73.31	313,081	+0.50(+0.69%)
Jul 06, 2016	72.86	72.97	72.12	72.81	342,575	-0.28(-0.38%)
Jul 05, 2016	74.34	74.34	72.39	73.09	395,728	-1.62(-2.17%)