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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	62.78	63.22	62.27	62.29	805,883	-0.36(-0.58%)
Oct 28, 2016	62.79	64.20	62.37	62.65	1,114,254	-0.29(-0.46%)
Oct 27, 2016	61.40	62.99	60.37	62.94	1,522,496	+1.53(+2.48%)
Oct 26, 2016	66.14	69.19	60.94	61.42	1,558,959	-2.39(-3.75%)
Oct 25, 2016	64.90	65.09	63.40	63.81	617,242	-1.27(-1.94%)
Oct 24, 2016	65.45	65.58	64.85	65.07	543,427	-0.13(-0.20%)
Oct 21, 2016	64.46	65.36	63.89	65.20	320,936	+0.33(+0.52%)
Oct 20, 2016	65.10	65.57	64.85	64.87	289,872	-0.35(-0.54%)
Oct 19, 2016	65.04	65.30	64.51	65.22	445,537	+0.47(+0.73%)
Oct 18, 2016	64.92	65.14	64.39	64.75	535,958	+1.00(+1.56%)
Oct 17, 2016	63.98	64.13	63.46	63.75	525,958	-0.45(-0.70%)
Oct 14, 2016	64.96	65.26	64.17	64.20	499,957	-0.51(-0.79%)
Oct 13, 2016	65.24	65.24	64.47	64.71	792,320	-1.12(-1.70%)
Oct 12, 2016	65.22	66.02	64.99	65.83	390,879	+0.56(+0.86%)
Oct 11, 2016	66.50	66.64	64.86	65.27	386,938	-1.46(-2.19%)
Oct 10, 2016	66.92	67.52	66.35	66.73	262,751	+0.21(+0.32%)
Oct 07, 2016	68.23	68.23	65.63	66.51	924,208	-1.45(-2.14%)
Oct 06, 2016	67.49	68.43	67.46	67.97	512,394	+0.30(+0.44%)
Oct 05, 2016	67.04	67.81	66.45	67.67	543,286	+0.72(+1.07%)
Oct 04, 2016	67.82	68.18	66.88	66.95	441,774	-0.77(-1.14%)
Oct 03, 2016	68.45	68.45	67.61	67.72	285,683	-0.93(-1.36%)
Sep 30, 2016	68.63	69.04	68.25	68.65	306,132	+0.46(+0.67%)
Sep 29, 2016	69.15	69.85	68.10	68.20	527,868	-0.96(-1.39%)
Sep 28, 2016	68.45	69.31	68.04	69.16	496,002	+0.98(+1.43%)
Sep 27, 2016	67.98	68.27	67.30	68.18	361,124	+0.23(+0.34%)
Sep 26, 2016	67.81	68.10	67.32	67.95	578,612	+0.18(+0.26%)
Sep 23, 2016	67.74	67.93	67.22	67.77	551,107	-0.26(-0.38%)
Sep 22, 2016	67.32	68.28	67.27	68.03	793,890	+0.91(+1.36%)
Sep 21, 2016	67.35	67.76	66.49	67.12	549,294	+0.13(+0.19%)
Sep 20, 2016	67.84	67.96	66.82	66.99	503,239	-0.50(-0.74%)
Sep 19, 2016	67.96	68.08	67.35	67.49	285,656	+0.06(+0.08%)
Sep 16, 2016	67.60	67.98	67.14	67.44	437,269	-0.71(-1.04%)
Sep 15, 2016	66.96	68.37	66.96	68.14	764,198	+0.59(+0.87%)
Sep 14, 2016	68.85	68.98	67.38	67.56	833,400	-1.55(-2.25%)
Sep 13, 2016	69.35	69.82	68.20	69.11	600,949	-1.07(-1.52%)
Sep 12, 2016	69.37	70.56	69.32	70.18	549,497	+0.30(+0.43%)
Sep 09, 2016	72.11	72.11	69.74	69.88	559,020	-2.75(-3.79%)
Sep 08, 2016	73.17	73.60	72.48	72.64	337,490	-0.60(-0.83%)
Sep 07, 2016	72.96	73.48	72.40	73.24	407,187	+0.02(+0.03%)
Sep 06, 2016	73.31	74.11	72.55	73.22	399,638	-0.17(-0.23%)
Sep 02, 2016	72.73	73.39	73.39	73.39	265,084	+0.75(+1.04%)
Sep 01, 2016	72.41	72.64	71.63	72.64	466,836	-0.05(-0.06%)
Aug 31, 2016	72.89	72.97	71.90	72.68	406,034	-0.43(-0.59%)
Aug 30, 2016	73.44	74.03	72.91	73.11	363,358	-0.47(-0.64%)
Aug 29, 2016	72.91	73.71	72.90	73.58	413,738	+0.64(+0.88%)
Aug 26, 2016	73.35	73.51	72.75	72.94	489,081	-0.20(-0.28%)
Aug 25, 2016	72.45	73.69	72.45	73.15	634,565	+0.59(+0.81%)
Aug 24, 2016	73.24	73.73	72.32	72.56	684,224	-0.75(-1.03%)
Aug 23, 2016	73.99	74.94	72.57	73.31	1,109,953	-0.18(-0.24%)
Aug 22, 2016	72.02	73.71	71.84	73.49	1,097,388	+1.41(+1.96%)
Aug 19, 2016	68.55	72.20	68.55	72.08	1,894,818	+3.52(+5.13%)
Aug 18, 2016	67.81	68.62	67.76	68.56	465,536	+0.57(+0.83%)
Aug 17, 2016	68.61	68.79	67.65	67.99	619,767	-0.86(-1.25%)
Aug 16, 2016	70.07	70.07	68.85	68.86	465,342	-1.17(-1.67%)
Aug 15, 2016	69.67	70.28	69.53	70.03	438,145	+0.41(+0.59%)
Aug 12, 2016	70.30	70.50	69.32	69.62	391,708	-0.76(-1.08%)
Aug 11, 2016	69.81	70.71	69.81	70.38	403,295	+0.48(+0.69%)
Aug 10, 2016	71.06	71.06	69.55	69.90	746,518	-1.06(-1.49%)
Aug 09, 2016	71.32	72.06	70.85	70.96	504,773	-0.44(-0.61%)
Aug 08, 2016	70.32	71.61	70.19	71.39	986,326	+1.00(+1.42%)
Aug 05, 2016	70.16	70.47	69.94	70.39	404,640	+0.44(+0.62%)
Aug 04, 2016	70.17	70.71	69.81	69.95	392,857	-0.28(-0.40%)
Aug 03, 2016	69.41	71.20	68.98	70.23	822,482	+0.89(+1.28%)
Aug 02, 2016	70.26	70.85	68.41	69.34	943,354	-1.27(-1.80%)