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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	62.14	63.57	61.78	61.78	942,083	+0.37(+0.61%)
Oct 30, 2018	60.25	61.52	59.80	61.41	813,664	+1.03(+1.71%)
Oct 29, 2018	63.58	63.58	59.69	60.38	1,250,975	-2.21(-3.53%)
Oct 26, 2018	61.95	65.21	61.30	62.60	1,475,333	-0.10(-0.15%)
Oct 25, 2018	62.94	63.22	61.40	62.69	1,210,294	+0.30(+0.47%)
Oct 24, 2018	66.75	67.80	62.40	62.40	2,219,270	+1.79(+2.96%)
Oct 23, 2018	60.51	60.99	59.53	60.60	1,565,061	-0.93(-1.52%)
Oct 22, 2018	61.96	62.02	60.80	61.54	879,759	-0.18(-0.29%)
Oct 19, 2018	62.57	63.15	61.31	61.72	650,681	-0.63(-1.01%)
Oct 18, 2018	63.66	63.97	61.76	62.35	810,488	-1.63(-2.55%)
Oct 17, 2018	64.24	64.51	63.43	63.98	602,254	-0.64(-0.99%)
Oct 16, 2018	63.22	64.70	62.33	64.62	829,610	+1.77(+2.82%)
Oct 15, 2018	62.73	63.38	62.73	62.84	864,171	+0.10(+0.17%)
Oct 12, 2018	63.51	63.87	62.02	62.74	795,394	+0.04(+0.06%)
Oct 11, 2018	64.83	64.98	62.61	62.70	1,018,382	-2.37(-3.65%)
Oct 10, 2018	67.44	67.46	65.00	65.07	1,301,687	-2.57(-3.81%)
Oct 09, 2018	70.04	70.19	67.45	67.65	1,442,166	-2.78(-3.94%)
Oct 08, 2018	69.22	70.43	69.19	70.42	957,684	+0.96(+1.39%)
Oct 05, 2018	69.69	70.33	69.03	69.46	730,483	-0.03(-0.04%)
Oct 04, 2018	68.97	69.54	68.42	69.49	594,573	+0.54(+0.79%)
Oct 03, 2018	69.09	69.40	68.60	68.95	454,927	+0.05(+0.07%)
Oct 02, 2018	69.02	69.62	68.66	68.90	777,238	-0.14(-0.21%)
Oct 01, 2018	68.56	69.60	68.30	69.04	732,159	+0.90(+1.32%)
Sep 28, 2018	68.10	68.75	67.97	68.15	474,824	-0.01(-0.01%)
Sep 27, 2018	67.76	68.24	67.35	68.15	582,575	+0.41(+0.61%)
Sep 26, 2018	68.02	68.65	66.88	67.74	677,941	-0.51(-0.74%)
Sep 25, 2018	69.49	69.49	67.60	68.25	660,624	-1.02(-1.47%)
Sep 24, 2018	70.31	70.31	69.24	69.27	491,311	-1.26(-1.78%)
Sep 21, 2018	70.81	70.81	69.93	70.53	660,539	+0.04(+0.05%)
Sep 20, 2018	70.29	70.70	70.02	70.49	463,297	+0.46(+0.65%)
Sep 19, 2018	69.77	70.65	69.60	70.03	478,412	+0.28(+0.40%)
Sep 18, 2018	68.93	69.94	68.72	69.76	537,629	+0.98(+1.43%)
Sep 17, 2018	68.31	68.79	68.01	68.77	369,710	+0.48(+0.70%)
Sep 14, 2018	67.83	68.53	67.74	68.30	283,867	+0.48(+0.70%)
Sep 13, 2018	67.63	68.10	67.56	67.82	373,785	+0.59(+0.88%)
Sep 12, 2018	67.22	67.36	66.87	67.23	379,365	-0.10(-0.14%)
Sep 11, 2018	66.69	67.47	66.42	67.33	551,737	+0.28(+0.41%)
Sep 10, 2018	66.94	67.55	66.68	67.05	475,999	+0.31(+0.46%)
Sep 07, 2018	66.89	67.25	66.38	66.74	390,094	-0.30(-0.44%)
Sep 06, 2018	67.20	67.61	66.71	67.04	226,411	-0.07(-0.10%)
Sep 05, 2018	66.60	67.28	66.28	67.11	437,744	+0.36(+0.54%)
Sep 04, 2018	67.30	67.37	66.40	66.74	546,484	-0.64(-0.95%)
Aug 31, 2018		67.38	67.38	67.38	0	-0.19(-0.28%)
Aug 30, 2018	68.20	68.22	67.45	67.57	444,990	-0.74(-1.09%)
Aug 29, 2018	67.97	68.46	67.47	68.32	593,322	+0.31(+0.45%)
Aug 28, 2018	68.18	68.67	67.92	68.01	454,153	-0.10(-0.14%)
Aug 27, 2018	67.82	68.46	67.76	68.11	709,502	+0.45(+0.66%)
Aug 24, 2018	66.09	67.74	66.09	67.66	949,439	+1.62(+2.45%)
Aug 23, 2018	66.13	66.20	65.15	66.04	1,050,949	-0.37(-0.56%)
Aug 22, 2018	66.66	66.77	65.94	66.41	416,762	-0.39(-0.59%)
Aug 21, 2018	66.92	67.42	66.71	66.80	462,384	+0.08(+0.11%)
Aug 20, 2018	67.22	67.58	66.60	66.72	554,610	-0.43(-0.64%)
Aug 17, 2018	67.31	67.36	66.77	67.15	446,616	-0.29(-0.42%)
Aug 16, 2018	67.45	68.17	67.38	67.44	416,116	+0.39(+0.58%)
Aug 15, 2018	67.10	67.50	66.05	67.05	632,144	-0.17(-0.26%)
Aug 14, 2018	66.56	67.32	66.51	67.22	404,379	+0.81(+1.22%)
Aug 13, 2018	66.90	66.96	65.86	66.41	788,762	-0.48(-0.72%)
Aug 10, 2018	67.66	67.66	66.66	66.90	488,436	-1.11(-1.63%)
Aug 09, 2018	68.10	68.47	67.80	68.01	509,332	-0.10(-0.15%)
Aug 08, 2018	68.28	68.73	68.05	68.11	690,218	+0.08(+0.11%)
Aug 07, 2018	68.46	68.49	68.03	68.04	562,710	-0.20(-0.29%)
Aug 06, 2018	68.01	68.41	67.73	68.24	945,341	+0.14(+0.21%)
Aug 03, 2018	67.98	68.57	67.80	68.09	449,084	+0.10(+0.14%)
Aug 02, 2018	68.56	68.95	67.85	68.00	539,543	-0.85(-1.23%)