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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	69.75	69.88	68.96	69.19	655,314	-0.46(-0.66%)
Nov 29, 2017	70.52	70.75	69.47	69.66	593,342	-0.71(-1.01%)
Nov 28, 2017	69.98	70.38	69.67	70.37	617,656	+0.55(+0.78%)
Nov 27, 2017	69.77	70.39	69.77	69.82	861,281	+0.11(+0.16%)
Nov 24, 2017	69.37	69.81	69.09	69.70	121,614	+0.38(+0.54%)
Nov 22, 2017	69.63	69.96	69.16	69.33	521,881	-0.19(-0.27%)
Nov 21, 2017	69.87	70.24	69.18	69.52	744,092	+0.11(+0.16%)
Nov 20, 2017	69.19	69.82	68.71	69.40	1,104,168	+0.28(+0.41%)
Nov 17, 2017	68.69	69.29	68.45	69.12	680,918	+0.20(+0.29%)
Nov 16, 2017	67.95	69.26	67.84	68.92	803,427	+1.20(+1.77%)
Nov 15, 2017	66.77	67.82	66.26	67.72	907,263	+0.56(+0.83%)
Nov 14, 2017	67.13	67.53	66.64	67.17	573,758	-0.21(-0.31%)
Nov 13, 2017	66.74	67.66	66.54	67.37	626,153	+0.45(+0.67%)
Nov 10, 2017	67.31	67.82	66.89	66.92	983,856	-0.48(-0.71%)
Nov 09, 2017	69.03	69.38	66.90	67.40	1,339,426	-2.00(-2.87%)
Nov 08, 2017	70.38	70.44	69.07	69.40	1,061,873	-1.20(-1.69%)
Nov 07, 2017	71.48	71.48	70.59	70.59	732,089	-0.60(-0.85%)
Nov 06, 2017	70.82	71.35	70.82	71.19	617,561	+0.31(+0.44%)
Nov 03, 2017	70.82	71.56	70.65	70.88	606,701	+0.11(+0.16%)
Nov 02, 2017	72.04	72.38	70.76	70.77	887,149	-1.32(-1.83%)
Nov 01, 2017	71.98	72.81	71.74	72.09	799,583	+0.10(+0.14%)
Oct 31, 2017	71.46	72.63	71.35	71.98	1,036,949	+1.03(+1.45%)
Oct 30, 2017	71.56	72.17	70.86	70.96	809,569	-0.57(-0.80%)
Oct 27, 2017	71.63	72.21	71.15	71.53	1,310,394	-0.22(-0.30%)
Oct 26, 2017	71.38	72.45	71.03	71.75	1,668,425	+1.00(+1.41%)
Oct 25, 2017	68.23	70.83	68.18	70.75	2,703,231	+4.19(+6.29%)
Oct 24, 2017	66.33	66.66	65.79	66.56	1,448,839	+0.27(+0.41%)
Oct 23, 2017	67.41	67.41	66.26	66.29	702,392	-1.00(-1.48%)
Oct 20, 2017	67.13	67.76	67.07	67.29	810,826	+0.41(+0.62%)
Oct 19, 2017	66.75	67.02	65.97	66.87	836,103	-0.14(-0.21%)
Oct 18, 2017	67.21	67.28	66.42	67.02	848,999	-0.32(-0.48%)
Oct 17, 2017	67.90	68.34	67.08	67.34	707,151	-0.86(-1.26%)
Oct 16, 2017	68.30	69.15	67.96	68.19	523,655	-0.04(-0.06%)
Oct 13, 2017	68.88	69.02	68.23	68.23	499,912	-0.34(-0.49%)
Oct 12, 2017	68.54	68.79	68.36	68.57	356,331	-0.08(-0.11%)
Oct 11, 2017	69.01	69.13	68.60	68.64	901,950	-0.40(-0.57%)
Oct 10, 2017	68.41	69.11	68.08	69.04	1,548,349	+0.82(+1.20%)
Oct 09, 2017	68.22	68.42	67.84	68.22	448,729	-0.08(-0.11%)
Oct 06, 2017	68.24	68.47	67.92	68.30	550,898	-0.24(-0.34%)
Oct 05, 2017	68.99	69.13	68.44	68.53	626,406	-0.25(-0.37%)
Oct 04, 2017	68.30	68.90	67.83	68.78	1,021,693	+0.56(+0.83%)
Oct 03, 2017	68.41	68.59	68.07	68.22	440,753	-0.06(-0.08%)
Oct 02, 2017	68.03	68.40	67.71	68.28	803,007	+0.38(+0.55%)
Sep 29, 2017	68.33	68.50	67.34	67.90	1,360,324	-0.51(-0.74%)
Sep 28, 2017	68.74	68.93	68.32	68.41	513,498	-0.27(-0.40%)
Sep 27, 2017			67.70	68.68	558,780	-0.09(-0.14%)
Sep 26, 2017	68.67	68.93	68.50	68.78	594,366	+0.21(+0.30%)
Sep 25, 2017	68.75	69.07	68.19	68.57	411,572	-0.18(-0.26%)
Sep 22, 2017	68.17	68.81	68.15	68.75	335,015	+0.50(+0.73%)
Sep 21, 2017	68.27	68.58	67.97	68.25	356,117	+0.15(+0.22%)
Sep 20, 2017	68.13	68.42	67.81	68.10	530,997	+0.14(+0.21%)
Sep 19, 2017	68.55	68.65	67.89	67.96	716,969	-0.55(-0.80%)
Sep 18, 2017	68.75	69.42	68.26	68.50	516,509	+0.00(+0.00%)
Sep 15, 2017	68.14	68.54	67.97	68.50	1,019,622	+0.32(+0.47%)
Sep 14, 2017	67.91	68.50	67.77	68.18	769,328	+0.24(+0.36%)
Sep 13, 2017	67.82	68.51	67.76	67.94	836,265	+0.05(+0.07%)
Sep 12, 2017	67.46	68.31	67.46	67.89	717,752	+0.54(+0.80%)
Sep 11, 2017	67.17	67.99	66.76	67.35	867,666	+0.49(+0.73%)
Sep 08, 2017	66.66	66.99	66.22	66.86	433,382	+0.09(+0.14%)
Sep 07, 2017	67.34	67.34	66.66	66.77	485,108	-0.37(-0.55%)
Sep 06, 2017	67.33	67.57	66.51	67.14	500,830	-0.06(-0.08%)
Sep 05, 2017	67.85	67.98	66.98	67.19	424,723	-0.81(-1.19%)