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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	72.35	72.62	71.86	72.60	415,631	+0.28(+0.39%)
Apr 29, 2019	72.38	72.62	71.69	72.32	522,275	-0.01(-0.01%)
Apr 26, 2019	70.44	73.63	70.44	72.33	474,420	+2.05(+2.91%)
Apr 25, 2019	72.32	73.05	70.10	70.28	1,004,291	-2.01(-2.78%)
Apr 24, 2019	73.56	73.82	72.02	72.29	447,220	-1.17(-1.60%)
Apr 23, 2019	73.70	73.93	73.17	73.46	273,776	-0.16(-0.22%)
Apr 22, 2019	73.72	73.83	73.14	73.63	259,363	-0.23(-0.31%)
Apr 18, 2019	74.09	74.09	73.21	73.86	224,457	-0.08(-0.10%)
Apr 17, 2019	74.44	74.61	73.74	73.93	314,213	-0.43(-0.58%)
Apr 16, 2019	74.44	74.69	74.03	74.36	187,818	+0.15(+0.21%)
Apr 15, 2019	74.56	74.56	73.70	74.21	324,577	-0.15(-0.21%)
Apr 12, 2019	73.96	74.63	73.81	74.36	246,423	+0.11(+0.14%)
Apr 11, 2019	74.54	74.75	74.04	74.26	288,285	-0.21(-0.28%)
Apr 10, 2019	74.63	74.69	73.96	74.47	214,546	+0.15(+0.21%)
Apr 09, 2019	74.47	74.78	73.90	74.32	344,797	-0.41(-0.55%)
Apr 08, 2019	75.14	75.14	74.38	74.73	492,803	-0.57(-0.75%)
Apr 05, 2019	75.39	75.62	75.15	75.30	256,730	+0.12(+0.15%)
Apr 04, 2019	75.02	75.77	75.00	75.18	385,753	+0.25(+0.33%)
Apr 03, 2019	75.60	75.63	74.83	74.93	456,422	-0.30(-0.40%)
Apr 02, 2019	75.48	75.76	74.99	75.23	488,171	-0.27(-0.36%)
Apr 01, 2019	75.30	75.50	74.80	75.50	328,538	+0.54(+0.72%)
Mar 29, 2019	74.74	75.24	74.44	74.96	386,865	+0.46(+0.62%)
Mar 28, 2019	73.48	74.54	73.48	74.50	391,479	+1.30(+1.77%)
Mar 27, 2019	73.77	74.10	72.85	73.20	459,351	-0.57(-0.77%)
Mar 26, 2019	74.17	74.51	73.67	73.77	303,961	-0.02(-0.03%)
Mar 25, 2019	73.45	74.36	73.45	73.79	530,588	+0.17(+0.23%)
Mar 22, 2019	75.20	75.35	73.55	73.62	327,732	-1.47(-1.96%)
Mar 21, 2019	74.49	75.82	74.17	75.09	436,233	+1.13(+1.53%)
Mar 20, 2019	74.24	74.43	73.54	73.95	314,849	-0.30(-0.40%)
Mar 19, 2019	75.24	75.32	73.91	74.25	332,947	-0.50(-0.67%)
Mar 18, 2019	74.51	74.87	74.21	74.75	360,029	+0.34(+0.45%)
Mar 15, 2019	74.30	74.76	74.13	74.41	291,398	+0.23(+0.31%)
Mar 14, 2019	74.47	74.47	73.79	74.18	363,033	-0.19(-0.26%)
Mar 13, 2019	74.29	75.13	74.20	74.37	585,243	+0.13(+0.18%)
Mar 12, 2019	75.05	75.19	74.20	74.24	362,274	-0.64(-0.86%)
Mar 11, 2019	74.11	74.88	73.68	74.88	406,762	+1.10(+1.50%)
Mar 08, 2019	73.50	74.25	73.04	73.78	336,685	-0.17(-0.23%)
Mar 07, 2019	74.18	74.26	73.17	73.95	334,522	-0.36(-0.48%)
Mar 06, 2019	74.52	74.78	74.26	74.31	270,337	-0.17(-0.23%)
Mar 05, 2019	74.39	74.66	74.13	74.48	487,075	+0.08(+0.10%)
Mar 04, 2019	74.87	75.08	73.60	74.40	716,700	-0.61(-0.81%)
Mar 01, 2019	75.06	75.43	74.59	75.01	374,164	+0.40(+0.54%)
Feb 28, 2019	74.64	75.09	74.17	74.61	392,033	-0.18(-0.24%)
Feb 27, 2019	74.62	75.34	74.12	74.79	472,342	+0.12(+0.15%)
Feb 26, 2019	74.47	75.01	74.30	74.67	587,729	+0.08(+0.10%)
Feb 25, 2019	74.56	75.34	74.20	74.60	499,362	+0.27(+0.36%)
Feb 22, 2019	74.53	74.93	74.23	74.33	305,991	+0.11(+0.14%)
Feb 21, 2019	73.96	74.56	73.74	74.22	541,679	+0.53(+0.71%)
Feb 20, 2019	73.07	74.29	72.98	73.70	633,987	+0.62(+0.85%)
Feb 19, 2019	71.99	73.38	71.99	73.07	676,092	+0.71(+0.98%)
Feb 15, 2019	72.64	72.69	72.08	72.37	525,796	+0.38(+0.53%)
Feb 14, 2019	71.94	72.55	71.91	71.98	626,521	-0.27(-0.37%)
Feb 13, 2019	72.74	73.00	71.89	72.25	835,409	-0.11(-0.16%)
Feb 12, 2019	72.05	72.53	71.67	72.37	889,068	+0.81(+1.14%)
Feb 11, 2019	71.97	72.02	71.25	71.55	600,798	+0.07(+0.09%)
Feb 08, 2019	71.35	72.14	70.68	71.48	746,540	+0.18(+0.25%)
Feb 07, 2019	71.04	72.40	69.05	71.30	1,544,344	+1.27(+1.82%)
Feb 06, 2019	69.73	70.11	69.31	70.03	1,012,619	+0.11(+0.15%)
Feb 05, 2019	70.06	70.07	69.31	69.92	691,059	-0.11(-0.15%)
Feb 04, 2019	69.22	70.30	68.71	70.03	762,735	+0.57(+0.83%)