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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	66.21	66.64	64.53	65.26	1,255,174	-1.75(-2.61%)
Nov 29, 2016	66.15	67.11	65.90	67.01	1,110,544	+0.61(+0.92%)
Nov 28, 2016	67.42	67.56	66.35	66.40	679,671	-1.24(-1.83%)
Nov 25, 2016	67.54	67.89	67.28	67.64	320,827	+0.07(+0.10%)
Nov 23, 2016		67.57	67.57	67.57	0	-0.18(-0.27%)
Nov 22, 2016	67.45	67.88	67.20	67.75	613,407	+0.48(+0.71%)
Nov 21, 2016	67.15	67.98	67.12	67.27	507,945	+0.16(+0.24%)
Nov 18, 2016	67.32	67.62	66.95	67.11	905,969	-0.28(-0.42%)
Nov 17, 2016	67.60	68.38	67.37	67.39	565,514	-0.20(-0.30%)
Nov 16, 2016	67.83	68.29	67.44	67.59	356,196	-0.76(-1.11%)
Nov 15, 2016	68.92	70.06	67.83	68.35	622,021	-0.74(-1.07%)
Nov 14, 2016	69.37	69.85	68.59	69.09	623,519	-0.16(-0.23%)
Nov 11, 2016	69.78	70.24	69.21	69.25	565,377	-0.65(-0.93%)
Nov 10, 2016	69.31	71.21	69.31	69.90	796,332	+0.85(+1.23%)
Nov 09, 2016	67.60	69.78	67.33	69.05	616,770	+0.89(+1.31%)
Nov 08, 2016	67.53	68.56	67.21	68.16	533,431	+0.44(+0.65%)
Nov 07, 2016	68.60	69.01	67.40	67.72	721,442	+0.01(+0.01%)
Nov 04, 2016	67.52	68.65	67.26	67.71	625,644	+0.10(+0.15%)
Nov 03, 2016	68.50	69.12	67.52	67.61	660,263	-0.86(-1.26%)
Nov 02, 2016	67.94	68.89	67.88	68.47	872,518	+0.46(+0.68%)
Nov 01, 2016	67.05	68.21	66.67	68.01	1,279,220	+1.05(+1.57%)
Oct 31, 2016	67.49	67.96	66.94	66.96	749,688	-0.39(-0.58%)
Oct 28, 2016	67.50	69.01	67.04	67.35	1,036,556	-0.31(-0.46%)
Oct 27, 2016	66.00	67.71	64.90	67.66	1,416,330	+1.64(+2.48%)
Oct 26, 2016	71.10	74.38	65.51	66.02	1,450,251	-2.57(-3.75%)
Oct 25, 2016	69.76	69.97	68.15	68.59	574,201	-1.36(-1.94%)
Oct 24, 2016	70.36	70.50	69.71	69.95	505,533	-0.14(-0.20%)
Oct 21, 2016	69.29	70.26	68.68	70.09	298,557	+0.36(+0.52%)
Oct 20, 2016	69.98	70.49	69.71	69.73	269,659	-0.38(-0.54%)
Oct 19, 2016	69.92	70.20	69.35	70.11	414,469	+0.51(+0.73%)
Oct 18, 2016	69.79	70.02	69.22	69.60	498,585	+1.07(+1.56%)
Oct 17, 2016	68.78	68.94	68.22	68.53	489,283	-0.48(-0.70%)
Oct 14, 2016	69.83	70.15	68.98	69.01	465,095	-0.55(-0.79%)
Oct 13, 2016	70.13	70.13	69.30	69.56	737,071	-1.20(-1.70%)
Oct 12, 2016	70.11	70.97	69.86	70.76	363,623	+0.60(+0.86%)
Oct 11, 2016	71.49	71.64	69.72	70.16	359,957	-1.57(-2.19%)
Oct 10, 2016	71.94	72.58	71.32	71.73	244,429	+0.23(+0.32%)
Oct 07, 2016	73.34	73.34	70.55	71.50	859,762	-1.56(-2.14%)
Oct 06, 2016	72.55	73.56	72.52	73.06	476,664	+0.32(+0.44%)
Oct 05, 2016	72.07	72.89	71.44	72.74	505,402	+0.77(+1.07%)
Oct 04, 2016	72.90	73.29	71.89	71.97	410,969	-0.83(-1.14%)
Oct 03, 2016	73.58	73.58	72.68	72.80	265,762	-1.00(-1.36%)
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%)