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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	73.53	74.26	73.32	73.82	726,772	+0.53(+0.72%)
Jan 30, 2018	73.67	73.81	73.04	73.29	412,914	-0.87(-1.17%)
Jan 29, 2018	74.47	74.55	73.64	74.16	319,154	-0.36(-0.48%)
Jan 26, 2018	74.85	74.91	74.09	74.52	453,483	-0.20(-0.27%)
Jan 25, 2018	74.98	75.51	74.13	74.72	610,449	+0.37(+0.50%)
Jan 24, 2018	74.17	74.74	74.11	74.35	519,714	+0.23(+0.31%)
Jan 23, 2018	73.25	74.37	73.24	74.12	694,875	+0.99(+1.35%)
Jan 22, 2018	73.40	73.40	72.78	73.13	340,770	-0.58(-0.79%)
Jan 19, 2018	72.86	73.92	72.61	73.71	756,693	+0.92(+1.26%)
Jan 18, 2018	73.54	73.61	72.70	72.79	375,373	-1.01(-1.37%)
Jan 17, 2018	73.35	73.85	72.78	73.80	504,419	+0.87(+1.19%)
Jan 16, 2018	74.15	74.15	72.69	72.93	570,202	-0.63(-0.86%)
Jan 12, 2018		73.56	73.56	73.56	0	-0.30(-0.41%)
Jan 11, 2018	72.77	73.92	72.77	73.86	371,441	+1.37(+1.89%)
Jan 10, 2018				72.49	340,659	-0.41(-0.56%)
Jan 09, 2018	72.26	73.13	71.94	72.90	434,328	+0.70(+0.97%)
Jan 08, 2018	72.19	72.38	71.69	72.20	391,882	+0.06(+0.08%)
Jan 05, 2018	72.43	72.82	72.11	72.14	604,939	-0.06(-0.08%)
Jan 04, 2018	71.61	72.27	71.59	72.20	633,419	+0.91(+1.28%)
Jan 03, 2018	71.02	71.38	70.72	71.29	353,952	+0.40(+0.56%)
Jan 02, 2018	70.36	70.95	69.95	70.89	617,600	+0.76(+1.08%)
Dec 29, 2017		70.13	70.13	70.13	0	-0.09(-0.13%)
Dec 28, 2017	70.41	70.49	70.02	70.22	295,777	-0.01(-0.01%)
Dec 27, 2017	69.80	70.38	69.66	70.23	362,752	+0.43(+0.62%)
Dec 26, 2017	70.31	70.31	69.60	69.80	777,451	-0.46(-0.65%)
Dec 22, 2017	70.10	70.34	69.37	70.26	391,056	-0.04(-0.06%)
Dec 21, 2017	71.17	71.17	70.09	70.30	449,106	-0.60(-0.85%)
Dec 20, 2017	70.91	71.50	70.83	70.90	799,718	+0.07(+0.10%)
Dec 19, 2017	70.82	71.38	70.67	70.83	1,376,961	+0.01(+0.01%)
Dec 18, 2017	71.40	71.55	70.61	70.82	861,357	-0.33(-0.46%)
Dec 15, 2017	70.51	71.90	70.50	71.15	1,295,208	+1.17(+1.67%)
Dec 14, 2017	70.51	70.94	69.84	69.98	832,770	-0.46(-0.65%)
Dec 13, 2017	70.17	70.74	69.99	70.44	1,029,599	+0.38(+0.54%)
Dec 12, 2017	70.44	70.64	69.88	70.06	785,296	-0.43(-0.61%)
Dec 11, 2017	70.42	70.86	70.28	70.49	479,158	+0.23(+0.33%)
Dec 08, 2017	70.56	70.62	70.11	70.26	532,130	+0.06(+0.09%)
Dec 07, 2017	70.51	70.97	70.13	70.20	594,455	-0.44(-0.62%)
Dec 06, 2017	71.60	71.77	70.51	70.64	1,221,084	-1.36(-1.89%)
Dec 05, 2017	72.65	72.73	71.68	72.00	467,597	-0.45(-0.62%)
Dec 04, 2017	72.64	74.83	72.30	72.45	874,290	+0.41(+0.57%)
Dec 01, 2017	73.30	73.30	71.88	72.04	784,754	-1.27(-1.73%)
Nov 30, 2017	73.90	74.04	73.06	73.31	618,529	-0.49(-0.66%)
Nov 29, 2017	74.71	74.96	73.60	73.80	560,036	-0.75(-1.01%)
Nov 28, 2017	74.14	74.57	73.81	74.55	582,985	+0.58(+0.78%)
Nov 27, 2017	73.92	74.58	73.92	73.97	812,935	+0.12(+0.16%)
Nov 24, 2017	73.50	73.96	73.20	73.85	114,788	+0.40(+0.54%)
Nov 22, 2017	73.77	74.12	73.27	73.45	492,586	-0.20(-0.27%)
Nov 21, 2017	74.03	74.42	73.30	73.65	702,324	+0.12(+0.16%)
Nov 20, 2017	73.31	73.97	72.80	73.53	1,042,187	+0.30(+0.41%)
Nov 17, 2017	72.77	73.41	72.52	73.23	642,696	+0.21(+0.29%)
Nov 16, 2017	71.99	73.38	71.87	73.02	758,328	+1.27(+1.77%)
Nov 15, 2017	70.74	71.85	70.20	71.75	856,335	+0.59(+0.83%)
Nov 14, 2017	71.12	71.55	70.60	71.16	541,551	-0.43(-0.60%)
Nov 13, 2017	70.92	71.89	70.70	71.59	589,272	+0.48(+0.68%)
Nov 10, 2017	71.52	72.07	71.08	71.11	925,905	-0.51(-0.71%)
Nov 09, 2017	73.35	73.72	71.09	71.62	1,260,531	-2.12(-2.87%)
Nov 08, 2017	74.78	74.84	73.39	73.74	999,327	-1.27(-1.69%)
Nov 07, 2017	75.95	75.95	75.01	75.01	688,968	-0.64(-0.85%)
Nov 06, 2017	75.25	75.82	75.25	75.65	581,186	+0.33(+0.44%)
Nov 03, 2017	75.25	76.04	75.07	75.32	570,965	+0.12(+0.16%)
Nov 02, 2017	76.55	76.91	75.19	75.20	834,894	-1.40(-1.83%)