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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.32	65.56	64.86	65.21	584,970	-0.23(-0.36%)
Apr 27, 2017	66.10	66.15	65.30	65.44	755,534	-0.66(-1.00%)
Apr 26, 2017	65.30	66.77	65.30	66.11	1,187,445	+0.31(+0.47%)
Apr 25, 2017	65.80	65.97	65.10	65.80	510,345	+0.09(+0.14%)
Apr 24, 2017	65.26	65.75	65.00	65.71	489,762	+1.15(+1.78%)
Apr 21, 2017	64.61	64.97	64.31	64.56	551,947	-0.12(-0.19%)
Apr 20, 2017	64.39	65.04	64.16	64.68	656,210	+0.53(+0.83%)
Apr 19, 2017	63.81	64.46	63.81	64.14	571,789	+0.37(+0.59%)
Apr 18, 2017	63.32	64.02	63.23	63.77	562,759	+0.22(+0.35%)
Apr 17, 2017	63.12	63.63	63.07	63.55	325,572	+0.73(+1.16%)
Apr 13, 2017	63.40	63.81	62.82	62.82	398,625	-0.69(-1.09%)
Apr 12, 2017	63.94	64.30	63.31	63.51	519,356	-0.64(-0.99%)
Apr 11, 2017	63.54	64.16	63.04	64.14	538,024	+0.54(+0.85%)
Apr 10, 2017	63.46	63.92	63.18	63.60	828,256	+0.29(+0.46%)
Apr 07, 2017	63.60	63.98	63.01	63.31	1,651,056	-0.14(-0.22%)
Apr 06, 2017	63.74	63.74	62.78	63.45	2,081,172	-0.30(-0.47%)
Apr 05, 2017	64.44	64.69	63.72	63.75	477,689	-0.40(-0.63%)
Apr 04, 2017	64.54	64.57	63.90	64.15	324,469	-0.40(-0.62%)
Apr 03, 2017	65.23	65.43	63.99	64.56	618,524	-0.65(-0.99%)
Mar 31, 2017	64.06	65.44	64.06	65.20	773,318	+1.04(+1.62%)
Mar 30, 2017	64.08	64.37	63.86	64.16	708,018	-0.02(-0.03%)
Mar 29, 2017	64.61	64.72	64.13	64.18	570,128	-0.48(-0.74%)
Mar 28, 2017	64.65	65.08	64.43	64.66	464,194	+0.11(+0.17%)
Mar 27, 2017	63.26	64.65	63.17	64.55	653,059	+0.49(+0.76%)
Mar 24, 2017	65.43	65.52	63.96	64.06	663,824	-1.37(-2.10%)
Mar 23, 2017	65.04	65.60	64.80	65.44	607,352	+0.29(+0.45%)
Mar 22, 2017	65.07	65.34	64.50	65.15	311,999	+0.08(+0.13%)
Mar 21, 2017	65.86	66.30	65.00	65.06	599,162	-0.79(-1.21%)
Mar 20, 2017	66.17	66.31	65.71	65.86	287,056	-0.33(-0.49%)
Mar 17, 2017	66.10	66.45	65.92	66.18	647,848	+0.29(+0.44%)
Mar 16, 2017	66.15	66.30	65.63	65.89	371,234	-0.19(-0.28%)
Mar 15, 2017	65.62	66.30	65.47	66.08	375,810	+0.73(+1.12%)
Mar 14, 2017	65.06	65.61	64.87	65.35	361,941	-0.07(-0.11%)
Mar 13, 2017	65.47	65.79	65.00	65.43	334,277	+0.07(+0.11%)
Mar 10, 2017	65.59	65.65	65.15	65.35	271,740	+0.23(+0.36%)
Mar 09, 2017	65.74	65.91	64.92	65.12	408,392	-0.78(-1.18%)
Mar 08, 2017	65.46	66.32	65.23	65.89	558,028	+0.51(+0.79%)
Mar 07, 2017	65.27	65.97	65.08	65.38	639,746	-0.09(-0.14%)
Mar 06, 2017	65.73	66.17	65.30	65.47	612,231	-0.79(-1.19%)
Mar 03, 2017	65.96	66.40	65.69	66.26	355,712	+0.22(+0.33%)
Mar 02, 2017	66.86	66.87	66.00	66.04	310,477	-0.84(-1.26%)
Mar 01, 2017	66.87	67.22	66.36	66.89	588,243	+0.63(+0.95%)
Feb 28, 2017	66.31	66.58	65.79	66.26	644,423	-0.19(-0.28%)
Feb 27, 2017	66.39	67.31	66.16	66.45	574,273	+0.19(+0.28%)
Feb 24, 2017	65.62	66.45	65.59	66.26	335,087	-0.01(-0.01%)
Feb 23, 2017	67.15	67.16	66.03	66.27	759,986	-0.70(-1.04%)
Feb 22, 2017	66.72	67.28	66.63	66.97	402,525	+0.05(+0.07%)
Feb 21, 2017	66.45	66.95	66.33	66.92	620,164	+0.40(+0.60%)
Feb 17, 2017		66.52	66.52	66.52	0	-0.33(-0.49%)
Feb 16, 2017	66.58	66.90	66.19	66.85	511,459	+0.39(+0.59%)
Feb 15, 2017	66.36	66.79	65.95	66.45	451,529	+0.09(+0.14%)
Feb 14, 2017	66.62	66.78	65.86	66.36	540,380	-0.54(-0.81%)
Feb 13, 2017	67.09	67.36	66.49	66.90	562,276	-0.12(-0.18%)
Feb 10, 2017	66.21	67.68	66.17	67.02	666,273	+0.64(+0.97%)
Feb 09, 2017	67.10	67.29	66.32	66.38	767,596	-0.72(-1.07%)
Feb 08, 2017	69.30	69.60	64.77	67.10	1,742,159	+2.19(+3.38%)
Feb 07, 2017	67.21	68.20	64.62	64.91	1,849,328	-1.31(-1.97%)
Feb 06, 2017	66.34	66.44	65.78	66.21	1,240,837	-0.44(-0.66%)
Feb 03, 2017	66.22	66.73	65.92	66.65	582,450	+0.63(+0.96%)
Feb 02, 2017	65.41	66.34	65.08	66.02	697,753	+0.53(+0.81%)