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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	62.32	64.17	61.91	63.84	764,200	+1.51(+2.42%)
Nov 29, 2018	62.26	62.92	61.80	62.33	574,457	-0.03(-0.05%)
Nov 28, 2018	60.31	62.42	59.99	62.36	744,018	+2.16(+3.59%)
Nov 27, 2018	61.31	61.46	59.47	60.20	777,843	-1.49(-2.42%)
Nov 26, 2018	62.49	63.59	61.43	61.69	370,298	-0.47(-0.76%)
Nov 23, 2018	61.53	62.33	61.22	62.16	454,100	+0.28(+0.45%)
Nov 21, 2018		61.88	61.88	61.88	0	+0.98(+1.61%)
Nov 20, 2018	61.53	61.90	60.62	60.90	411,939	-1.34(-2.15%)
Nov 19, 2018	63.57	63.73	61.91	62.24	794,552	-1.61(-2.52%)
Nov 16, 2018	63.84	64.22	62.97	63.85	677,800	-0.35(-0.55%)
Nov 15, 2018	63.41	64.74	63.27	64.20	361,402	+0.38(+0.60%)
Nov 14, 2018	64.00	64.99	63.81	63.82	530,625	+0.28(+0.44%)
Nov 13, 2018	63.64	64.70	63.43	63.54	366,388	-0.27(-0.42%)
Nov 12, 2018	64.48	64.64	63.65	63.81	488,108	-0.74(-1.15%)
Nov 09, 2018	66.28	66.48	64.03	64.55	513,000	-2.29(-3.43%)
Nov 08, 2018	67.04	67.44	66.54	66.84	466,865	-0.66(-0.98%)
Nov 07, 2018	67.00	67.55	66.30	67.50	413,613	+1.01(+1.52%)
Nov 06, 2018	65.94	66.75	65.70	66.49	584,110	+0.51(+0.77%)
Nov 05, 2018	66.39	66.88	65.25	65.98	496,405	-0.45(-0.68%)
Nov 02, 2018	67.08	67.59	65.49	66.43	552,300	-0.40(-0.60%)
Nov 01, 2018	65.26	67.16	65.26	66.83	733,525	+2.04(+3.15%)
Oct 31, 2018	65.16	66.66	64.78	64.79	898,385	+0.39(+0.61%)
Oct 30, 2018	63.18	64.51	62.71	64.40	775,923	+1.08(+1.71%)
Oct 29, 2018	66.67	66.67	62.59	63.32	1,192,949	-2.32(-3.53%)
Oct 26, 2018	64.96	68.38	64.28	65.64	1,406,900	-0.10(-0.15%)
Oct 25, 2018	66.00	66.29	64.39	65.74	1,154,155	+0.31(+0.47%)
Oct 24, 2018	70.00	71.10	65.43	65.43	2,116,329	+1.88(+2.96%)
Oct 23, 2018	63.45	63.96	62.43	63.55	1,492,466	-0.98(-1.52%)
Oct 22, 2018	64.97	65.04	63.76	64.53	838,952	-0.19(-0.29%)
Oct 19, 2018	65.61	66.22	64.29	64.72	620,500	-0.66(-1.01%)
Oct 18, 2018	66.76	67.08	64.76	65.38	772,894	-1.71(-2.55%)
Oct 17, 2018	67.36	67.65	66.52	67.09	574,319	-0.67(-0.99%)
Oct 16, 2018	66.29	67.85	65.36	67.76	791,129	+1.86(+2.82%)
Oct 15, 2018	65.78	66.46	65.78	65.90	824,087	+0.11(+0.17%)
Oct 12, 2018	66.60	66.98	65.04	65.79	758,500	+0.04(+0.06%)
Oct 11, 2018	67.98	68.14	65.66	65.75	971,145	-2.49(-3.65%)
Oct 10, 2018	70.72	70.74	68.16	68.24	1,241,309	-2.70(-3.81%)
Oct 09, 2018	73.45	73.60	70.73	70.94	1,375,271	-2.91(-3.94%)
Oct 08, 2018	72.59	73.86	72.56	73.85	913,262	+1.01(+1.39%)
Oct 05, 2018	73.08	73.75	72.39	72.84	696,600	-0.03(-0.04%)
Oct 04, 2018	72.32	72.92	71.75	72.87	566,994	+0.57(+0.79%)
Oct 03, 2018	72.45	72.78	71.94	72.30	433,826	+0.05(+0.07%)
Oct 02, 2018	72.38	73.01	72.00	72.25	741,186	-0.15(-0.21%)
Oct 01, 2018	71.90	72.99	71.62	72.40	698,198	+0.94(+1.32%)
Sep 28, 2018	71.41	72.09	71.28	71.46	452,800	-0.01(-0.01%)
Sep 27, 2018	71.06	71.56	70.63	71.47	555,553	+0.43(+0.61%)
Sep 26, 2018	71.33	71.99	70.13	71.04	646,495	-0.53(-0.74%)
Sep 25, 2018	72.87	72.87	70.89	71.57	629,981	-1.07(-1.47%)
Sep 24, 2018	73.73	73.73	72.61	72.64	468,522	-1.32(-1.78%)
Sep 21, 2018	74.25	74.25	73.33	73.96	629,900	+0.04(+0.05%)
Sep 20, 2018	73.71	74.14	73.43	73.92	441,807	+0.48(+0.65%)
Sep 19, 2018	73.16	74.09	72.99	73.44	456,221	+0.29(+0.40%)
Sep 18, 2018	72.28	73.34	72.06	73.15	512,691	+1.03(+1.43%)
Sep 17, 2018	71.63	72.14	71.32	72.12	352,561	+0.50(+0.70%)
Sep 14, 2018	71.13	71.86	71.04	71.62	270,700	+0.50(+0.70%)
Sep 13, 2018	70.92	71.42	70.84	71.12	356,447	+0.62(+0.88%)
Sep 12, 2018	70.49	70.64	70.12	70.50	361,769	-0.10(-0.14%)
Sep 11, 2018	69.93	70.75	69.65	70.60	526,145	+0.29(+0.41%)
Sep 10, 2018	70.20	70.84	69.92	70.31	453,920	+0.32(+0.46%)
Sep 07, 2018	70.14	70.52	69.61	69.99	372,000	-0.31(-0.44%)
Sep 06, 2018	70.47	70.90	69.96	70.30	215,909	-0.07(-0.10%)
Sep 05, 2018	69.84	70.55	69.50	70.37	417,440	+0.38(+0.54%)