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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	71.91	72.34	70.56	71.01	841,031	-1.19(-1.65%)
Apr 28, 2016	73.16	73.50	72.00	72.21	771,587	-0.98(-1.34%)
Apr 27, 2016	71.27	74.45	69.59	73.19	1,547,536	+1.27(+1.76%)
Apr 26, 2016	71.94	72.62	71.60	71.92	708,790	-0.06(-0.09%)
Apr 25, 2016	72.76	73.29	71.81	71.99	996,090	-0.94(-1.28%)
Apr 22, 2016	71.56	73.16	71.56	72.92	973,302	+1.69(+2.37%)
Apr 21, 2016	71.12	71.46	70.90	71.24	437,698	-0.06(-0.08%)
Apr 20, 2016	71.45	71.91	71.02	71.29	364,858	-0.22(-0.31%)
Apr 19, 2016	70.81	71.80	70.57	71.51	432,348	+1.14(+1.62%)
Apr 18, 2016	70.15	70.54	69.88	70.37	294,337	+0.09(+0.13%)
Apr 15, 2016	70.01	70.35	69.50	70.28	394,080	+0.33(+0.48%)
Apr 14, 2016	70.27	70.36	69.61	69.95	302,271	-0.26(-0.37%)
Apr 13, 2016	69.39	70.41	69.39	70.21	562,851	+0.92(+1.32%)
Apr 12, 2016	68.20	69.42	68.11	69.29	665,780	+1.21(+1.78%)
Apr 11, 2016	68.95	69.57	68.05	68.08	578,760	-0.78(-1.13%)
Apr 08, 2016	68.75	69.92	68.50	68.86	415,471	+0.38(+0.55%)
Apr 07, 2016	69.10	69.82	68.24	68.48	546,872	-1.07(-1.54%)
Apr 06, 2016	68.19	69.88	68.06	69.55	800,454	+1.32(+1.94%)
Apr 05, 2016	68.33	68.54	67.85	68.23	771,827	-0.49(-0.71%)
Apr 04, 2016	69.24	70.20	68.60	68.72	1,091,583	-0.68(-0.97%)
Apr 01, 2016	65.37	69.50	65.37	69.39	2,450,478	+3.47(+5.27%)
Mar 31, 2016	66.30	66.55	65.33	65.92	783,233	-0.37(-0.56%)
Mar 30, 2016	66.15	66.53	65.82	66.29	779,483	+0.54(+0.82%)
Mar 29, 2016	65.29	65.85	64.98	65.75	640,758	+0.51(+0.78%)
Mar 28, 2016	65.51	65.75	65.01	65.24	338,596	-0.15(-0.23%)
Mar 24, 2016	65.27	65.39	65.39	65.39	626,495	+0.54(+0.83%)
Mar 23, 2016	65.36	65.61	64.81	64.86	486,732	-0.60(-0.92%)
Mar 22, 2016	64.61	65.99	64.44	65.46	812,318	+0.34(+0.53%)
Mar 21, 2016	64.84	65.24	64.33	65.11	696,533	+0.03(+0.04%)
Mar 18, 2016	65.61	65.90	65.02	65.09	764,428	-0.55(-0.83%)
Mar 17, 2016	64.90	66.36	64.73	65.63	930,358	+0.89(+1.37%)
Mar 16, 2016	63.94	65.12	63.94	64.74	726,429	+0.32(+0.50%)
Mar 15, 2016	64.52	65.05	63.87	64.42	644,115	-0.34(-0.53%)
Mar 14, 2016	65.35	65.48	64.08	64.76	1,148,372	-1.47(-2.22%)
Mar 11, 2016	66.86	67.22	65.96	66.23	947,804	+0.36(+0.55%)
Mar 10, 2016	66.58	67.12	65.47	65.87	1,088,446	-0.48(-0.73%)
Mar 09, 2016	65.82	66.99	65.67	66.36	1,131,351	+1.10(+1.69%)
Mar 08, 2016	65.76	65.83	64.75	65.25	1,141,070	-0.97(-1.47%)
Mar 07, 2016	66.01	67.29	65.67	66.23	717,437	-0.44(-0.67%)
Mar 04, 2016	66.76	67.19	66.33	66.67	859,507	+0.06(+0.10%)
Mar 03, 2016	66.18	66.87	65.81	66.61	1,330,759	+0.49(+0.74%)
Mar 02, 2016	64.38	66.26	64.10	66.11	1,160,433	+1.49(+2.31%)
Mar 01, 2016	63.75	64.68	63.60	64.62	1,394,482	+0.96(+1.51%)
Feb 29, 2016	64.83	65.47	63.60	63.66	4,374,534	-1.18(-1.81%)
Feb 26, 2016	64.21	65.08	63.70	64.84	1,157,528	+1.32(+2.07%)
Feb 25, 2016	64.07	64.21	62.61	63.52	1,015,872	-0.19(-0.29%)
Feb 24, 2016	62.58	63.85	62.27	63.71	1,383,447	+0.78(+1.24%)
Feb 23, 2016	63.25	64.21	62.83	62.93	1,093,499	-0.80(-1.25%)
Feb 22, 2016	64.11	64.82	63.54	63.73	1,420,742	+0.24(+0.38%)
Feb 19, 2016	63.91	64.11	62.99	63.48	730,388	-0.59(-0.92%)
Feb 18, 2016	64.57	65.37	63.94	64.08	1,232,706	-0.14(-0.22%)
Feb 17, 2016	64.11	64.91	63.58	64.22	1,039,111	+0.82(+1.30%)
Feb 16, 2016	63.29	63.87	62.52	63.39	1,488,477	+0.44(+0.69%)
Feb 12, 2016	62.01	62.96	62.96	62.96	1,637,828	+1.92(+3.14%)
Feb 11, 2016	60.84	61.69	59.28	61.04	1,757,646	-1.93(-3.06%)
Feb 10, 2016	63.75	64.12	62.59	62.97	1,433,973	-0.30(-0.47%)
Feb 09, 2016	59.44	63.79	59.12	63.26	2,060,432	+3.11(+5.17%)
Feb 08, 2016	61.02	61.32	59.56	60.15	942,195	-1.95(-3.15%)
Feb 05, 2016	62.80	63.32	61.99	62.10	1,079,833	-0.82(-1.31%)
Feb 04, 2016	64.02	65.28	60.44	62.93	2,205,233	-15.23(-19.48%)
Feb 03, 2016	77.11	78.53	75.11	78.15	1,316,827	+1.34(+1.75%)
Feb 02, 2016	76.13	77.27	75.38	76.81	1,132,778	+0.31(+0.41%)