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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.21	69.61	68.42	68.44	1,647,486	-0.65(-0.94%)
Apr 27, 2018	69.50	69.61	68.87	69.09	953,003	-0.23(-0.33%)
Apr 26, 2018	69.48	69.74	68.90	69.32	1,343,041	+0.47(+0.68%)
Apr 25, 2018	68.98	70.90	67.86	68.85	2,065,759	+2.78(+4.21%)
Apr 24, 2018	67.44	67.63	65.08	66.07	1,415,407	-1.32(-1.96%)
Apr 23, 2018	67.11	68.00	67.11	67.39	866,008	+0.41(+0.61%)
Apr 20, 2018	67.67	68.28	65.00	66.98	2,123,346	-2.50(-3.60%)
Apr 19, 2018	68.02	69.61	67.49	69.48	1,639,543	+1.42(+2.09%)
Apr 18, 2018	67.74	68.40	66.70	68.06	571,359	+0.34(+0.50%)
Apr 17, 2018	67.27	67.95	66.81	67.72	639,324	+0.92(+1.38%)
Apr 16, 2018	66.42	67.36	66.13	66.80	504,375	+0.71(+1.07%)
Apr 13, 2018	66.55	66.55	65.36	66.09	949,865	+0.06(+0.09%)
Apr 12, 2018	65.32	66.23	65.10	66.03	1,243,006	+0.97(+1.49%)
Apr 11, 2018	65.50	65.92	64.67	65.06	1,258,272	-0.70(-1.06%)
Apr 10, 2018	62.41	67.12	62.19	65.76	3,327,633	+4.01(+6.49%)
Apr 09, 2018	62.04	62.21	61.40	61.75	501,023	+0.07(+0.11%)
Apr 06, 2018	62.35	62.72	61.49	61.68	1,054,328	-1.14(-1.81%)
Apr 05, 2018	62.89	63.30	62.29	62.82	458,477	+0.33(+0.53%)
Apr 04, 2018	59.90	62.58	58.48	62.49	746,339	+1.66(+2.73%)
Apr 03, 2018	60.41	61.00	60.04	60.83	812,862	+0.56(+0.93%)
Apr 02, 2018	61.13	61.38	59.97	60.27	750,628	-0.96(-1.57%)
Mar 29, 2018		61.23	61.23	61.23	0	+0.14(+0.23%)
Mar 28, 2018	61.36	61.72	60.98	61.09	718,877	-0.03(-0.05%)
Mar 27, 2018	61.69	61.86	60.91	61.12	472,342	-0.42(-0.68%)
Mar 26, 2018	60.97	61.58	60.50	61.54	536,334	+1.17(+1.94%)
Mar 23, 2018	61.82	61.84	60.30	60.37	746,594	-1.21(-1.96%)
Mar 22, 2018	63.22	63.37	61.53	61.58	654,710	-2.04(-3.21%)
Mar 21, 2018	64.26	64.47	63.49	63.62	752,631	-0.63(-0.98%)
Mar 20, 2018	64.93	65.00	64.24	64.25	412,787	-0.46(-0.71%)
Mar 19, 2018	64.98	65.02	64.25	64.71	353,373	-0.62(-0.95%)
Mar 16, 2018	65.70	66.00	65.17	65.33	548,824	-0.43(-0.65%)
Mar 15, 2018	66.48	66.74	65.69	65.76	404,203	-0.64(-0.96%)
Mar 14, 2018	66.96	66.97	65.98	66.40	884,614	-0.29(-0.43%)
Mar 13, 2018	67.52	67.90	66.58	66.69	604,936	-0.55(-0.82%)
Mar 12, 2018	67.21	67.88	67.11	67.24	432,509	-0.10(-0.15%)
Mar 09, 2018	66.96	67.55	66.91	67.34	738,631	+0.40(+0.60%)
Mar 08, 2018	66.93	67.24	66.36	66.94	434,622	+0.03(+0.04%)
Mar 07, 2018		67.70		66.91	453,708	+0.06(+0.09%)
Mar 06, 2018	66.37	67.28	65.81	66.85	500,383	+0.71(+1.07%)
Mar 05, 2018	64.59	66.35	64.59	66.14	862,429	+1.44(+2.23%)
Mar 02, 2018	65.50	65.70	64.38	64.70	1,150,374	-1.27(-1.93%)
Mar 01, 2018	66.08	66.44	65.00	65.97	772,974	-0.21(-0.32%)
Feb 28, 2018	67.62	67.62	66.17	66.18	1,014,980	-1.37(-2.03%)
Feb 27, 2018	67.30	67.89	67.20	67.55	825,068	+0.10(+0.15%)
Feb 26, 2018	67.73	67.73	66.50	67.45	579,891	-0.27(-0.40%)
Feb 23, 2018	66.93	67.74	66.47	67.72	433,544	+1.20(+1.80%)
Feb 22, 2018			66.36	66.52	505,579	-0.81(-1.20%)
Feb 21, 2018	67.48	68.37	67.29	67.33	876,802	+0.07(+0.10%)
Feb 20, 2018	67.58	68.46	66.84	67.26	911,041	-0.19(-0.28%)
Feb 16, 2018		67.45	67.45	67.45	0	+0.81(+1.22%)
Feb 15, 2018	66.89	66.90	65.96	66.64	715,594	+0.64(+0.97%)
Feb 14, 2018	64.65	66.08	64.55	66.00	853,927	+1.10(+1.69%)
Feb 13, 2018	66.90	66.90	64.82	64.90	1,055,127	-0.78(-1.19%)
Feb 12, 2018	65.18	66.05	64.83	65.68	1,486,363	+0.84(+1.30%)
Feb 09, 2018	66.29	66.61	62.59	64.84	2,436,298	-0.67(-1.02%)
Feb 08, 2018	72.45	72.45	64.47	65.51	2,925,054	-5.70(-8.00%)
Feb 07, 2018	71.25	72.25	71.25	71.21	1,024,245	-0.15(-0.21%)
Feb 06, 2018	68.98	71.57	68.63	71.36	876,146	+0.18(+0.25%)
Feb 05, 2018	71.71	72.42	69.96	71.18	349,346	-0.85(-1.18%)
Feb 02, 2018	72.96	73.37	72.03	72.03	461,815	-1.43(-1.95%)