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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	74.77	76.89	74.26	76.50	1,152,012	+1.17(+1.55%)
Jan 29, 2016	73.09	75.33	72.65	75.33	1,667,441	+2.49(+3.42%)
Jan 28, 2016	74.49	74.88	72.76	72.84	1,978,738	-1.39(-1.87%)
Jan 27, 2016	74.82	75.10	72.75	74.23	3,105,285	-1.77(-2.33%)
Jan 26, 2016	79.48	79.83	73.82	76.00	2,422,114	-2.77(-3.52%)
Jan 25, 2016	79.37	80.34	78.40	78.77	1,292,729	-1.06(-1.32%)
Jan 22, 2016	82.87	83.62	79.42	79.82	1,819,188	-1.75(-2.15%)
Jan 21, 2016	82.19	82.90	81.12	81.57	1,136,224	+0.06(+0.07%)
Jan 20, 2016	84.10	84.10	80.69	81.52	1,514,692	-3.03(-3.58%)
Jan 19, 2016	85.66	86.56	83.63	84.54	917,788	-0.41(-0.48%)
Jan 15, 2016	83.78	84.95	84.95	84.95	749,051	-0.69(-0.80%)
Jan 14, 2016	85.21	86.16	84.12	85.64	490,251	+0.94(+1.12%)
Jan 13, 2016	86.11	86.97	84.65	84.69	795,359	-0.69(-0.81%)
Jan 12, 2016	85.55	86.75	84.64	85.39	648,182	+0.98(+1.16%)
Jan 11, 2016	84.57	84.94	83.29	84.41	516,477	+0.31(+0.36%)
Jan 08, 2016	85.76	86.35	84.01	84.10	501,838	-1.24(-1.45%)
Jan 07, 2016	87.05	87.42	85.03	85.34	441,164	-2.81(-3.18%)
Jan 06, 2016	88.68	89.03	87.59	88.15	456,273	-1.88(-2.09%)
Jan 05, 2016	89.78	90.87	89.60	90.03	419,792	-0.04(-0.04%)
Jan 04, 2016	90.76	90.90	89.56	90.06	812,410	-2.17(-2.35%)
Dec 31, 2015	92.36	92.23	92.23	92.23	264,009	-0.58(-0.63%)
Dec 30, 2015	92.65	93.69	92.33	92.81	398,499	-0.02(-0.02%)
Dec 29, 2015	92.61	93.05	91.95	92.83	364,238	+0.64(+0.69%)
Dec 28, 2015	91.37	92.38	90.92	92.19	276,983	+0.31(+0.33%)
Dec 24, 2015	91.42	91.89	91.89	91.89	384,297	+0.31(+0.33%)
Dec 23, 2015	90.50	91.64	90.48	91.58	345,057	+1.71(+1.91%)
Dec 22, 2015	88.18	90.28	87.54	89.87	559,298	+2.01(+2.29%)
Dec 21, 2015	88.87	89.24	87.29	87.86	360,127	-0.47(-0.53%)
Dec 18, 2015	89.05	90.01	88.08	88.33	700,893	-1.36(-1.52%)
Dec 17, 2015	90.72	91.31	89.63	89.69	791,877	-1.02(-1.12%)
Dec 16, 2015	88.42	90.86	88.42	90.71	616,458	+2.98(+3.40%)
Dec 15, 2015	87.76	88.89	87.59	87.73	747,279	+0.52(+0.59%)
Dec 14, 2015	86.30	87.23	86.00	87.21	918,696	+0.90(+1.04%)
Dec 11, 2015	86.56	86.79	85.89	86.31	519,891	-1.15(-1.31%)
Dec 10, 2015	87.63	88.46	87.24	87.46	483,391	-0.47(-0.54%)
Dec 09, 2015	88.00	90.06	87.33	87.93	558,822	-0.75(-0.85%)
Dec 08, 2015	89.14	89.92	88.59	88.68	798,801	-1.66(-1.83%)
Dec 07, 2015	90.08	90.71	89.77	90.34	456,632	-0.26(-0.29%)
Dec 04, 2015	90.18	91.07	90.08	90.60	576,713	+0.40(+0.44%)
Dec 03, 2015	89.82	90.56	89.37	90.20	430,147	+0.65(+0.72%)
Dec 02, 2015	90.54	90.93	89.25	89.55	321,593	-1.19(-1.31%)