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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.78	71.64	70.48	71.59	3,778,395	+0.71(+1.00%)
May 30, 2018	71.15	71.50	70.77	70.88	951,036	-0.12(-0.17%)
May 29, 2018	71.25	71.47	70.25	71.00	843,564	-0.76(-1.06%)
May 25, 2018		71.76	71.76	71.76	0	-0.38(-0.53%)
May 24, 2018	72.58	72.69	71.92	72.14	643,626	-0.56(-0.77%)
May 23, 2018	72.99	73.03	72.29	72.70	522,255	-0.68(-0.93%)
May 22, 2018	73.84	75.33	73.24	73.38	902,454	-0.34(-0.46%)
May 21, 2018	73.79	73.93	73.24	73.72	392,089	+0.37(+0.50%)
May 18, 2018	72.64	73.66	72.36	73.35	608,812	+0.69(+0.95%)
May 17, 2018	72.25	73.02	72.08	72.66	530,062	+0.58(+0.80%)
May 16, 2018	71.67	72.69	71.50	72.08	894,882	+0.94(+1.32%)
May 15, 2018	72.31	72.36	70.36	71.14	962,059	-1.33(-1.84%)
May 14, 2018	71.78	72.59	71.48	72.47	688,462	+0.60(+0.83%)
May 11, 2018	71.82	71.94	71.62	71.87	511,308	+0.05(+0.07%)
May 10, 2018	71.75	72.20	71.25	71.82	553,735	+0.15(+0.21%)
May 09, 2018	70.49	71.71	70.36	71.67	735,217	+1.44(+2.05%)
May 08, 2018	70.21	71.47	69.96	70.23	1,513,924	+0.24(+0.34%)
May 07, 2018	69.89	70.32	69.56	69.99	1,179,226	+0.27(+0.39%)
May 04, 2018	68.49	70.49	68.26	69.72	1,074,276	+1.00(+1.46%)
May 03, 2018	68.70	69.17	68.36	68.72	1,794,399	-0.07(-0.10%)
May 02, 2018	68.63	69.10	68.51	68.79	982,982	+0.22(+0.32%)
May 01, 2018	68.15	68.60	67.42	68.57	1,251,262	+0.13(+0.19%)
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%)