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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.56	71.85	70.56	71.48	459,713	+1.25(+1.78%)
Aug 30, 2017	70.45	70.49	69.94	70.23	513,278	-0.21(-0.30%)
Aug 29, 2017	70.75	70.83	70.09	70.44	389,799	-0.30(-0.42%)
Aug 28, 2017	71.21	71.35	70.24	70.74	710,827	-0.45(-0.63%)
Aug 25, 2017	71.17	71.79	71.00	71.19	781,907	+0.23(+0.32%)
Aug 24, 2017	68.98	71.09	68.72	70.96	1,076,382	+2.12(+3.08%)
Aug 23, 2017	68.21	69.12	68.21	68.84	493,220	+0.32(+0.47%)
Aug 22, 2017	68.17	68.75	68.17	68.52	476,440	+0.60(+0.88%)
Aug 21, 2017	67.67	68.07	67.41	67.92	372,716	+0.18(+0.27%)
Aug 18, 2017	67.16	67.75	66.90	67.74	384,351	+0.43(+0.64%)
Aug 17, 2017	67.67	68.63	67.21	67.31	700,186	-0.56(-0.83%)
Aug 16, 2017	67.37	68.11	67.13	67.87	627,301	+0.78(+1.16%)
Aug 15, 2017	67.32	67.58	66.62	67.09	546,510	-0.20(-0.30%)
Aug 14, 2017	67.34	67.79	66.77	67.29	597,547	+0.41(+0.61%)
Aug 11, 2017	65.97	67.07	65.84	66.88	458,531	+0.50(+0.75%)
Aug 10, 2017	66.80	66.98	66.04	66.38	494,933	-0.65(-0.97%)
Aug 09, 2017	67.24	67.30	66.52	67.03	577,262	-0.35(-0.52%)
Aug 08, 2017	68.25	68.25	67.20	67.38	545,103	-1.01(-1.48%)
Aug 07, 2017	69.07	69.07	68.16	68.39	340,650	-0.57(-0.83%)
Aug 04, 2017	68.76	68.98	68.25	68.96	336,023	+0.38(+0.55%)
Aug 03, 2017	69.39	69.44	68.30	68.58	468,862	-0.65(-0.94%)
Aug 02, 2017	69.43	69.81	68.74	69.23	611,456	-0.21(-0.30%)
Aug 01, 2017	69.24	69.60	68.96	69.44	493,250	+0.48(+0.70%)
Jul 31, 2017	69.60	69.64	68.78	68.96	436,691	-0.62(-0.89%)
Jul 28, 2017	69.52	69.71	68.61	69.58	480,707	-0.24(-0.34%)
Jul 27, 2017	72.57	72.57	67.49	69.82	1,433,426	-1.55(-2.17%)
Jul 26, 2017	72.57	72.68	71.15	71.37	679,342	-1.20(-1.65%)
Jul 25, 2017	72.54	73.00	72.06	72.57	479,010	+0.32(+0.44%)
Jul 24, 2017	72.14	72.27	71.41	72.25	280,967	+0.08(+0.11%)
Jul 21, 2017	70.92	72.38	70.92	72.17	488,919	+1.12(+1.58%)
Jul 20, 2017	71.58	71.68	70.40	71.05	428,424	-0.66(-0.92%)
Jul 19, 2017	71.11	71.75	70.74	71.71	1,070,039	+0.83(+1.17%)
Jul 18, 2017	71.17	71.40	70.18	70.88	588,632	-0.62(-0.87%)
Jul 17, 2017	71.73	71.73	71.17	71.50	354,108	-0.18(-0.25%)
Jul 14, 2017	71.26	71.81	71.22	71.68	274,688	+0.57(+0.80%)
Jul 13, 2017	71.25	71.38	70.57	71.11	295,515	-0.12(-0.17%)
Jul 12, 2017	71.21	71.69	71.11	71.23	338,487	+0.51(+0.72%)
Jul 11, 2017	70.59	70.79	70.01	70.72	308,927	+0.12(+0.17%)
Jul 10, 2017	70.94	71.07	70.46	70.60	539,579	-0.44(-0.62%)
Jul 07, 2017	70.47	71.28	70.20	71.04	316,367	+0.67(+0.95%)
Jul 06, 2017	71.11	71.11	70.36	70.37	371,032	-0.87(-1.22%)
Jul 05, 2017	71.99	72.36	70.87	71.24	286,447	-0.71(-0.99%)
Jul 03, 2017	72.36	72.44	71.77	71.95	230,546	-0.06(-0.08%)
Jun 30, 2017	71.34	72.26	71.31	72.01	478,725	+0.91(+1.28%)
Jun 29, 2017	71.52	71.87	70.72	71.10	245,985	-0.21(-0.29%)
Jun 28, 2017	70.66	71.73	70.58	71.31	371,831	+1.05(+1.49%)
Jun 27, 2017	70.75	70.76	70.23	70.26	262,323	-0.50(-0.71%)
Jun 26, 2017	70.38	70.87	70.11	70.76	312,674	+0.51(+0.73%)
Jun 23, 2017	69.69	70.27	69.42	70.25	1,218,049	+0.60(+0.86%)
Jun 22, 2017	69.50	69.85	69.21	69.65	319,440	+0.21(+0.30%)
Jun 21, 2017	70.21	70.35	69.35	69.44	308,442	-0.61(-0.87%)
Jun 20, 2017	70.51	70.96	69.66	70.05	212,248	-0.56(-0.79%)
Jun 19, 2017	70.51	70.74	70.16	70.61	360,671	+0.08(+0.11%)
Jun 16, 2017	69.96	70.62	69.60	70.53	536,894	+0.57(+0.81%)
Jun 15, 2017	70.51	70.77	69.83	69.96	460,248	-1.03(-1.45%)
Jun 14, 2017	71.80	72.06	70.70	70.99	375,465	-0.74(-1.03%)
Jun 13, 2017	70.76	71.83	70.55	71.73	778,718	+0.98(+1.39%)
Jun 12, 2017	70.57	71.20	70.49	70.75	381,268	+0.10(+0.14%)
Jun 09, 2017	69.69	70.96	69.69	70.65	502,116	+1.04(+1.49%)
Jun 08, 2017	70.30	70.60	68.70	69.61	960,152	-1.85(-2.59%)
Jun 07, 2017	71.89	72.32	71.32	71.46	229,215	-0.28(-0.39%)
Jun 06, 2017	71.67	71.91	71.38	71.74	231,664	-0.21(-0.29%)
Jun 05, 2017	72.50	72.50	71.91	71.95	226,905	-0.63(-0.87%)
Jun 02, 2017	72.26	72.72	71.98	72.58	352,778	+0.39(+0.54%)