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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	77.71	78.18	77.22	77.67	376,564	-0.19(-0.24%)
Feb 27, 2019	77.69	78.44	77.16	77.86	453,704	-0.15(-0.19%)
Feb 26, 2019	77.80	78.36	77.62	78.01	562,584	+0.08(+0.10%)
Feb 25, 2019	77.89	78.71	77.52	77.93	477,997	+0.28(+0.36%)
Feb 22, 2019	77.86	78.28	77.55	77.65	292,900	+0.11(+0.14%)
Feb 21, 2019	77.27	77.89	77.04	77.54	518,504	+0.55(+0.71%)
Feb 20, 2019	76.34	77.61	76.24	76.99	606,862	+0.65(+0.85%)
Feb 19, 2019	75.21	76.66	75.21	76.34	647,166	+0.74(+0.98%)
Feb 15, 2019	75.89	75.94	75.30	75.60	503,300	+0.40(+0.53%)
Feb 14, 2019	75.16	75.80	75.12	75.20	599,716	-0.28(-0.37%)
Feb 13, 2019	75.99	76.26	75.10	75.48	799,667	-0.12(-0.16%)
Feb 12, 2019	75.27	75.77	74.87	75.60	851,030	+0.85(+1.14%)
Feb 11, 2019	75.19	75.24	74.43	74.75	575,093	+0.07(+0.09%)
Feb 08, 2019	74.54	75.36	73.84	74.68	714,600	+0.19(+0.26%)
Feb 07, 2019	74.22	75.64	72.14	74.49	1,478,270	+1.33(+1.82%)
Feb 06, 2019	72.85	73.24	72.41	73.16	969,295	+0.11(+0.15%)
Feb 05, 2019	73.19	73.20	72.41	73.05	661,493	-0.11(-0.15%)
Feb 04, 2019	72.31	73.44	71.78	73.16	730,102	+0.60(+0.83%)
Feb 01, 2019	71.00	72.75	70.99	72.56	1,130,900	+1.55(+2.18%)
Jan 31, 2019	70.88	71.75	70.45	71.01	845,852	-0.34(-0.48%)
Jan 30, 2019	70.68	71.71	70.31	71.35	406,697	+0.72(+1.02%)
Jan 29, 2019	71.06	71.63	70.31	70.63	859,300	-0.70(-0.98%)
Jan 28, 2019	70.41	71.68	69.94	71.33	561,529	+0.21(+0.30%)
Jan 25, 2019	70.53	71.56	70.34	71.12	847,800	+1.07(+1.53%)
Jan 24, 2019	68.36	70.17	68.36	70.05	1,529,576	+1.55(+2.26%)
Jan 23, 2019	68.66	69.08	67.69	68.50	381,027	-0.16(-0.23%)
Jan 22, 2019	68.40	69.18	68.23	68.66	748,454	-0.40(-0.58%)
Jan 18, 2019	68.00	69.21	67.60	69.06	1,064,400	+1.39(+2.05%)
Jan 17, 2019	66.46	67.96	66.46	67.67	465,870	+0.89(+1.33%)
Jan 16, 2019	66.89	67.35	66.32	66.78	405,110	-0.20(-0.30%)
Jan 15, 2019	66.88	67.40	66.48	66.98	489,520	-0.32(-0.48%)
Jan 14, 2019	67.28	68.06	67.16	67.30	519,852	-0.51(-0.75%)
Jan 11, 2019	67.06	68.36	67.06	67.81	650,600	+0.00(+0.00%)
Jan 10, 2019	66.47	67.88	66.10	67.81	365,008	+1.12(+1.68%)
Jan 09, 2019	67.16	67.59	66.57	66.69	419,565	-0.43(-0.64%)
Jan 08, 2019	67.04	67.98	65.59	67.12	673,694	+0.62(+0.93%)
Jan 07, 2019	66.64	67.17	65.91	66.50	807,656	-0.35(-0.52%)
Jan 04, 2019	65.32	67.54	65.09	66.85	642,100	+2.46(+3.82%)
Jan 03, 2019	65.50	65.59	63.91	64.39	620,851	-1.33(-2.02%)
Jan 02, 2019	63.92	65.97	63.37	65.72	826,905	+0.81(+1.25%)
Dec 31, 2018	64.37	64.97	63.80	64.91	549,300	+0.80(+1.25%)
Dec 28, 2018	64.30	65.10	63.87	64.11	526,300	+0.15(+0.23%)
Dec 27, 2018	61.85	63.97	61.48	63.96	754,568	+1.38(+2.21%)
Dec 26, 2018	60.40	62.64	59.84	62.58	756,131	+2.18(+3.61%)
Dec 24, 2018	60.60	60.75	59.37	60.40	298,800	-0.32(-0.53%)
Dec 21, 2018	61.32	61.89	60.46	60.72	1,245,200	-0.46(-0.75%)
Dec 20, 2018	61.15	61.84	60.58	61.18	1,657,630	-0.22(-0.36%)
Dec 19, 2018	61.39	62.85	60.68	61.40	1,078,827	+0.39(+0.64%)
Dec 18, 2018	60.14	61.24	59.98	61.01	735,090	+1.41(+2.37%)
Dec 17, 2018	61.08	61.49	59.22	59.60	1,133,170	-1.62(-2.65%)
Dec 14, 2018	60.77	61.54	60.76	61.22	819,200	-0.17(-0.28%)
Dec 13, 2018	61.64	62.02	61.07	61.39	456,911	+0.04(+0.07%)
Dec 12, 2018	62.24	62.72	61.28	61.35	613,753	+0.12(+0.20%)
Dec 11, 2018	62.73	63.20	60.94	61.23	479,743	+0.00(+0.00%)
Dec 10, 2018	61.05	61.28	59.96	61.23	789,345	+0.02(+0.03%)
Dec 07, 2018	62.11	63.22	60.47	61.21	1,082,600	-0.84(-1.35%)
Dec 06, 2018	61.37	62.16	60.31	62.05	841,319	-0.21(-0.34%)
Dec 04, 2018	64.34	64.50	62.09	62.26	416,300	-2.19(-3.40%)