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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	73.90	74.04	73.06	73.31	618,529	-0.49(-0.66%)
Nov 29, 2017	74.71	74.96	73.60	73.80	560,036	-0.75(-1.01%)
Nov 28, 2017	74.14	74.57	73.81	74.55	582,985	+0.58(+0.78%)
Nov 27, 2017	73.92	74.58	73.92	73.97	812,935	+0.12(+0.16%)
Nov 24, 2017	73.50	73.96	73.20	73.85	114,788	+0.40(+0.54%)
Nov 22, 2017	73.77	74.12	73.27	73.45	492,586	-0.20(-0.27%)
Nov 21, 2017	74.03	74.42	73.30	73.65	702,324	+0.12(+0.16%)
Nov 20, 2017	73.31	73.97	72.80	73.53	1,042,187	+0.30(+0.41%)
Nov 17, 2017	72.77	73.41	72.52	73.23	642,696	+0.21(+0.29%)
Nov 16, 2017	71.99	73.38	71.87	73.02	758,328	+1.27(+1.77%)
Nov 15, 2017	70.74	71.85	70.20	71.75	856,335	+0.59(+0.83%)
Nov 14, 2017	71.12	71.55	70.60	71.16	541,551	-0.43(-0.60%)
Nov 13, 2017	70.92	71.89	70.70	71.59	589,272	+0.48(+0.68%)
Nov 10, 2017	71.52	72.07	71.08	71.11	925,905	-0.51(-0.71%)
Nov 09, 2017	73.35	73.72	71.09	71.62	1,260,531	-2.12(-2.87%)
Nov 08, 2017	74.78	74.84	73.39	73.74	999,327	-1.27(-1.69%)
Nov 07, 2017	75.95	75.95	75.01	75.01	688,968	-0.64(-0.85%)
Nov 06, 2017	75.25	75.82	75.25	75.65	581,186	+0.33(+0.44%)
Nov 03, 2017	75.25	76.04	75.07	75.32	570,965	+0.12(+0.16%)
Nov 02, 2017	76.55	76.91	75.19	75.20	834,894	-1.40(-1.83%)
Nov 01, 2017	76.49	77.37	76.22	76.60	752,486	+0.11(+0.14%)
Oct 31, 2017	75.93	77.18	75.82	76.49	975,871	+1.09(+1.45%)
Oct 30, 2017	76.04	76.69	75.30	75.40	761,884	-0.61(-0.80%)
Oct 27, 2017	76.11	76.73	75.60	76.01	1,233,209	-0.23(-0.30%)
Oct 26, 2017	75.85	76.98	75.48	76.24	1,570,151	+1.06(+1.41%)
Oct 25, 2017	72.50	75.26	72.45	75.18	2,544,005	+4.45(+6.29%)
Oct 24, 2017	70.48	70.83	69.91	70.73	1,363,499	+0.29(+0.41%)
Oct 23, 2017	71.63	71.63	70.41	70.44	661,020	-1.06(-1.48%)
Oct 20, 2017	71.33	72.00	71.27	71.50	763,067	+0.44(+0.62%)
Oct 19, 2017	70.93	71.21	70.10	71.06	786,855	-0.15(-0.21%)
Oct 18, 2017	71.42	71.49	70.58	71.21	798,991	-0.34(-0.48%)
Oct 17, 2017	72.15	72.62	71.28	71.55	665,499	-0.91(-1.26%)
Oct 16, 2017	72.57	73.48	72.21	72.46	492,811	-0.04(-0.06%)
Oct 13, 2017	73.19	73.33	72.50	72.50	470,466	-0.36(-0.49%)
Oct 12, 2017	72.83	73.10	72.64	72.86	335,343	-0.08(-0.11%)
Oct 11, 2017	73.33	73.46	72.89	72.94	848,823	-0.42(-0.57%)
Oct 10, 2017	72.69	73.44	72.34	73.36	1,457,148	+0.87(+1.20%)
Oct 09, 2017	72.49	72.70	72.09	72.49	422,298	-0.08(-0.11%)
Oct 06, 2017	72.51	72.76	72.17	72.57	518,449	-0.25(-0.34%)
Oct 05, 2017	73.31	73.46	72.72	72.82	589,510	-0.27(-0.37%)
Oct 04, 2017	72.58	73.21	72.08	73.09	961,513	+0.60(+0.83%)
Oct 03, 2017	72.69	72.88	72.33	72.49	414,792	-0.06(-0.08%)
Oct 02, 2017	72.29	72.68	71.95	72.55	755,708	+0.40(+0.55%)
Sep 29, 2017	72.61	72.79	71.56	72.15	1,280,198	-0.54(-0.74%)
Sep 28, 2017	73.04	73.24	72.60	72.69	483,252	-0.29(-0.40%)
Sep 27, 2017			71.94	72.98	525,867	-0.10(-0.14%)
Sep 26, 2017	72.97	73.24	72.79	73.08	559,357	+0.22(+0.30%)
Sep 25, 2017	73.05	73.39	72.46	72.86	387,330	-0.19(-0.26%)
Sep 22, 2017	72.44	73.11	72.42	73.05	315,282	+0.53(+0.73%)
Sep 21, 2017	72.54	72.87	72.22	72.52	335,141	+0.16(+0.22%)
Sep 20, 2017	72.39	72.70	72.05	72.36	499,720	+0.15(+0.21%)
Sep 19, 2017	72.84	72.95	72.14	72.21	674,738	-0.58(-0.80%)
Sep 18, 2017	73.05	73.77	72.53	72.79	486,086	+0.00(+0.00%)
Sep 15, 2017	72.41	72.83	72.22	72.79	959,564	+0.34(+0.47%)
Sep 14, 2017	72.16	72.79	72.01	72.45	724,013	+0.26(+0.36%)
Sep 13, 2017	72.06	72.80	72.00	72.19	787,007	+0.05(+0.07%)
Sep 12, 2017	71.68	72.59	71.68	72.14	675,475	+0.57(+0.80%)
Sep 11, 2017	71.37	72.25	70.94	71.57	816,559	+0.52(+0.73%)
Sep 08, 2017	70.83	71.18	70.36	71.05	407,855	+0.10(+0.14%)
Sep 07, 2017	71.55	71.55	70.83	70.95	456,534	-0.39(-0.55%)
Sep 06, 2017	71.54	71.80	70.67	71.34	471,330	-0.06(-0.08%)
Sep 05, 2017	72.10	72.23	71.17	71.40	399,706	-0.86(-1.19%)