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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.30	65.33	64.53	64.70	465,475	-0.58(-0.89%)
Jul 28, 2017	65.22	65.40	64.37	65.28	512,393	-0.23(-0.34%)
Jul 27, 2017	68.08	68.08	63.32	65.50	1,527,911	-1.45(-2.17%)
Jul 26, 2017	68.08	68.19	66.75	66.96	724,121	-1.13(-1.65%)
Jul 25, 2017	68.05	68.49	67.60	68.08	510,584	+0.30(+0.44%)
Jul 24, 2017	67.68	67.80	66.99	67.78	299,487	+0.08(+0.11%)
Jul 21, 2017	66.53	67.90	66.53	67.71	521,146	+1.05(+1.58%)
Jul 20, 2017	67.15	67.25	66.05	66.66	456,663	-0.62(-0.92%)
Jul 19, 2017	66.71	67.31	66.37	67.28	1,140,571	+0.78(+1.17%)
Jul 18, 2017	66.77	66.98	65.84	66.50	627,432	-0.58(-0.87%)
Jul 17, 2017	67.29	67.29	66.76	67.08	377,449	-0.17(-0.25%)
Jul 14, 2017	66.85	67.37	66.82	67.25	292,794	+0.53(+0.80%)
Jul 13, 2017	66.84	66.96	66.21	66.71	314,994	-0.11(-0.17%)
Jul 12, 2017	66.81	67.26	66.71	66.83	360,798	+0.48(+0.72%)
Jul 11, 2017	66.22	66.41	65.68	66.35	329,290	+0.11(+0.17%)
Jul 10, 2017	66.55	66.68	66.10	66.23	575,145	-0.41(-0.62%)
Jul 07, 2017	66.11	66.87	65.86	66.65	337,220	+0.63(+0.95%)
Jul 06, 2017	66.71	66.71	66.01	66.02	395,488	-0.82(-1.22%)
Jul 05, 2017	67.54	67.89	66.49	66.83	305,328	-0.67(-0.99%)
Jul 03, 2017	67.89	67.96	67.33	67.50	245,742	-0.06(-0.08%)
Jun 30, 2017	66.93	67.79	66.90	67.56	510,280	+0.85(+1.28%)
Jun 29, 2017	67.10	67.43	66.35	66.70	262,199	-0.20(-0.29%)
Jun 28, 2017	66.29	67.29	66.22	66.90	396,340	+0.98(+1.49%)
Jun 27, 2017	66.37	66.38	65.89	65.92	279,614	-0.47(-0.71%)
Jun 26, 2017	66.03	66.49	65.78	66.38	333,284	+0.48(+0.73%)
Jun 23, 2017	65.38	65.92	65.13	65.91	1,298,337	+0.56(+0.86%)
Jun 22, 2017	65.20	65.53	64.93	65.34	340,496	+0.20(+0.30%)
Jun 21, 2017	65.87	66.00	65.06	65.15	328,773	-0.57(-0.87%)
Jun 20, 2017	66.15	66.57	65.35	65.72	226,238	-0.53(-0.79%)
Jun 19, 2017	66.15	66.37	65.82	66.24	384,444	+0.08(+0.11%)
Jun 16, 2017	65.63	66.25	65.30	66.17	572,283	+0.53(+0.81%)
Jun 15, 2017	66.15	66.39	65.51	65.63	490,585	-0.97(-1.45%)
Jun 14, 2017	67.36	67.60	66.33	66.60	400,214	-0.69(-1.03%)
Jun 13, 2017	66.38	67.39	66.19	67.29	830,047	+0.92(+1.39%)
Jun 12, 2017	66.21	66.80	66.13	66.37	406,399	+0.09(+0.14%)
Jun 09, 2017	65.38	66.57	65.38	66.28	535,213	+0.98(+1.49%)
Jun 08, 2017	65.95	66.23	64.45	65.31	1,023,441	-1.74(-2.59%)
Jun 07, 2017	67.44	67.85	66.91	67.04	244,323	-0.26(-0.39%)
Jun 06, 2017	67.24	67.46	66.97	67.30	246,934	-0.20(-0.29%)
Jun 05, 2017	68.02	68.02	67.46	67.50	241,861	-0.59(-0.87%)
Jun 02, 2017	67.79	68.22	67.53	68.09	376,031	+0.37(+0.54%)
Jun 01, 2017	67.28	68.01	67.28	67.73	352,254	+0.47(+0.70%)
May 31, 2017	67.02	67.34	66.38	67.26	501,599	+0.23(+0.34%)
May 30, 2017	67.39	67.42	67.00	67.03	309,602	-0.52(-0.76%)
May 26, 2017	67.63	67.65	66.90	67.55	395,257	-0.22(-0.32%)
May 25, 2017	67.65	68.18	67.52	67.76	715,215	+0.34(+0.50%)
May 24, 2017	66.96	67.47	66.89	67.43	444,240	+0.48(+0.71%)
May 23, 2017	66.82	67.44	66.47	66.95	409,057	+0.21(+0.31%)
May 22, 2017	67.01	67.53	66.61	66.74	387,430	+0.27(+0.41%)
May 19, 2017	65.84	66.98	65.82	66.47	621,396	+0.61(+0.93%)
May 18, 2017	65.55	66.37	65.13	65.86	575,874	+0.50(+0.76%)
May 17, 2017	64.98	65.70	64.74	65.36	525,661	-0.28(-0.43%)
May 16, 2017	65.48	66.09	65.33	65.64	352,180	-0.01(-0.01%)
May 15, 2017	65.31	65.91	65.31	65.65	375,395	+0.61(+0.94%)
May 12, 2017	65.40	65.50	64.78	65.04	336,023	-0.39(-0.60%)
May 11, 2017	65.39	65.50	64.48	65.44	490,384	-0.17(-0.26%)
May 10, 2017	65.22	65.87	65.22	65.60	481,693	+0.36(+0.54%)
May 09, 2017	65.39	65.80	65.08	65.25	626,579	-0.07(-0.10%)
May 08, 2017	65.67	65.74	65.02	65.31	453,846	-0.48(-0.73%)
May 05, 2017	65.37	65.80	65.30	65.79	335,003	+0.53(+0.82%)
May 04, 2017	65.67	65.75	64.90	65.26	452,380	-0.32(-0.48%)
May 03, 2017	65.15	66.22	65.11	65.58	766,916	+0.37(+0.57%)
May 02, 2017	65.33	65.59	64.87	65.20	652,075	-0.10(-0.16%)