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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	65.03	65.57	63.82	64.45	687,383	+0.61(+0.96%)
Nov 30, 2018	62.32	64.17	61.91	63.84	764,200	+1.51(+2.42%)
Nov 29, 2018	62.26	62.92	61.80	62.33	574,457	-0.03(-0.05%)
Nov 28, 2018	60.31	62.42	59.99	62.36	744,018	+2.16(+3.59%)
Nov 27, 2018	61.31	61.46	59.47	60.20	777,843	-1.49(-2.42%)
Nov 26, 2018	62.49	63.59	61.43	61.69	370,298	-0.47(-0.76%)
Nov 23, 2018	61.53	62.33	61.22	62.16	454,100	+0.28(+0.45%)
Nov 21, 2018		61.88	61.88	61.88	0	+0.98(+1.61%)
Nov 20, 2018	61.53	61.90	60.62	60.90	411,939	-1.34(-2.15%)
Nov 19, 2018	63.57	63.73	61.91	62.24	794,552	-1.61(-2.52%)
Nov 16, 2018	63.84	64.22	62.97	63.85	677,800	-0.35(-0.55%)
Nov 15, 2018	63.41	64.74	63.27	64.20	361,402	+0.38(+0.60%)
Nov 14, 2018	64.00	64.99	63.81	63.82	530,625	+0.28(+0.44%)
Nov 13, 2018	63.64	64.70	63.43	63.54	366,388	-0.27(-0.42%)
Nov 12, 2018	64.48	64.64	63.65	63.81	488,108	-0.74(-1.15%)
Nov 09, 2018	66.28	66.48	64.03	64.55	513,000	-2.29(-3.43%)
Nov 08, 2018	67.04	67.44	66.54	66.84	466,865	-0.66(-0.98%)
Nov 07, 2018	67.00	67.55	66.30	67.50	413,613	+1.01(+1.52%)
Nov 06, 2018	65.94	66.75	65.70	66.49	584,110	+0.51(+0.77%)
Nov 05, 2018	66.39	66.88	65.25	65.98	496,405	-0.45(-0.68%)
Nov 02, 2018	67.08	67.59	65.49	66.43	552,300	-0.40(-0.60%)