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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.19	66.19	66.19	0	-0.09(-0.13%)
Dec 28, 2017	66.46	66.53	66.09	66.28	313,367	-0.01(-0.01%)
Dec 27, 2017	65.88	66.43	65.75	66.29	384,325	+0.41(+0.62%)
Dec 26, 2017	66.36	66.36	65.69	65.88	823,687	-0.43(-0.65%)
Dec 22, 2017	66.17	66.39	65.48	66.32	414,312	-0.04(-0.06%)
Dec 21, 2017	67.17	67.17	66.16	66.35	475,815	-0.57(-0.85%)
Dec 20, 2017	66.93	67.49	66.85	66.92	847,278	+0.07(+0.10%)
Dec 19, 2017	66.84	67.37	66.70	66.85	1,458,851	+0.01(+0.01%)
Dec 18, 2017	67.39	67.53	66.65	66.84	912,583	-0.31(-0.46%)
Dec 15, 2017	66.55	67.86	66.54	67.16	1,372,236	+1.10(+1.67%)
Dec 14, 2017	66.55	66.96	65.92	66.05	882,296	-0.43(-0.65%)
Dec 13, 2017	66.23	66.77	66.06	66.49	1,090,831	+0.36(+0.54%)
Dec 12, 2017	66.49	66.67	65.96	66.13	831,999	-0.41(-0.61%)
Dec 11, 2017	66.47	66.88	66.34	66.53	507,654	+0.22(+0.33%)
Dec 08, 2017	66.60	66.66	66.17	66.32	563,776	+0.06(+0.09%)
Dec 07, 2017	66.55	66.99	66.19	66.26	629,808	-0.42(-0.62%)
Dec 06, 2017	67.58	67.74	66.55	66.67	1,293,704	-1.28(-1.89%)
Dec 05, 2017	68.57	68.65	67.66	67.96	495,405	-0.42(-0.62%)
Dec 04, 2017	68.56	70.63	68.24	68.38	926,285	+0.39(+0.57%)
Dec 01, 2017	69.19	69.19	67.85	68.00	831,424	-1.20(-1.73%)
Nov 30, 2017	69.75	69.88	68.96	69.19	655,314	-0.46(-0.66%)
Nov 29, 2017	70.52	70.75	69.47	69.66	593,342	-0.71(-1.01%)
Nov 28, 2017	69.98	70.38	69.67	70.37	617,656	+0.55(+0.78%)
Nov 27, 2017	69.77	70.39	69.77	69.82	861,281	+0.11(+0.16%)
Nov 24, 2017	69.37	69.81	69.09	69.70	121,614	+0.38(+0.54%)
Nov 22, 2017	69.63	69.96	69.16	69.33	521,881	-0.19(-0.27%)
Nov 21, 2017	69.87	70.24	69.18	69.52	744,092	+0.11(+0.16%)
Nov 20, 2017	69.19	69.82	68.71	69.40	1,104,168	+0.28(+0.41%)
Nov 17, 2017	68.69	69.29	68.45	69.12	680,918	+0.20(+0.29%)
Nov 16, 2017	67.95	69.26	67.84	68.92	803,427	+1.20(+1.77%)
Nov 15, 2017	66.77	67.82	66.26	67.72	907,263	+0.56(+0.83%)
Nov 14, 2017	67.13	67.53	66.64	67.17	573,758	-0.21(-0.31%)
Nov 13, 2017	66.74	67.66	66.54	67.37	626,153	+0.45(+0.67%)
Nov 10, 2017	67.31	67.82	66.89	66.92	983,856	-0.48(-0.71%)
Nov 09, 2017	69.03	69.38	66.90	67.40	1,339,426	-2.00(-2.87%)
Nov 08, 2017	70.38	70.44	69.07	69.40	1,061,873	-1.20(-1.69%)
Nov 07, 2017	71.48	71.48	70.59	70.59	732,089	-0.60(-0.85%)
Nov 06, 2017	70.82	71.35	70.82	71.19	617,561	+0.31(+0.44%)
Nov 03, 2017	70.82	71.56	70.65	70.88	606,701	+0.11(+0.16%)
Nov 02, 2017	72.04	72.38	70.76	70.77	887,149	-1.32(-1.83%)
Nov 01, 2017	71.98	72.81	71.74	72.09	799,583	+0.10(+0.14%)
Oct 31, 2017	71.46	72.63	71.35	71.98	1,036,949	+1.03(+1.45%)
Oct 30, 2017	71.56	72.17	70.86	70.96	809,569	-0.57(-0.80%)
Oct 27, 2017	71.63	72.21	71.15	71.53	1,310,394	-0.22(-0.30%)
Oct 26, 2017	71.38	72.45	71.03	71.75	1,668,425	+1.00(+1.41%)
Oct 25, 2017	68.23	70.83	68.18	70.75	2,703,231	+4.19(+6.29%)
Oct 24, 2017	66.33	66.66	65.79	66.56	1,448,839	+0.27(+0.41%)
Oct 23, 2017	67.41	67.41	66.26	66.29	702,392	-1.00(-1.48%)
Oct 20, 2017	67.13	67.76	67.07	67.29	810,826	+0.41(+0.62%)
Oct 19, 2017	66.75	67.02	65.97	66.87	836,103	-0.14(-0.21%)
Oct 18, 2017	67.21	67.28	66.42	67.02	848,999	-0.32(-0.48%)
Oct 17, 2017	67.90	68.34	67.08	67.34	707,151	-0.86(-1.26%)
Oct 16, 2017	68.30	69.15	67.96	68.19	523,655	-0.04(-0.06%)
Oct 13, 2017	68.88	69.02	68.23	68.23	499,912	-0.34(-0.49%)
Oct 12, 2017	68.54	68.79	68.36	68.57	356,331	-0.08(-0.11%)
Oct 11, 2017	69.01	69.13	68.60	68.64	901,950	-0.40(-0.57%)
Oct 10, 2017	68.41	69.11	68.08	69.04	1,548,349	+0.82(+1.20%)
Oct 09, 2017	68.22	68.42	67.84	68.22	448,729	-0.08(-0.11%)
Oct 06, 2017	68.24	68.47	67.92	68.30	550,898	-0.24(-0.34%)
Oct 05, 2017	68.99	69.13	68.44	68.53	626,406	-0.25(-0.37%)
Oct 04, 2017	68.30	68.90	67.83	68.78	1,021,693	+0.56(+0.83%)
Oct 03, 2017	68.41	68.59	68.07	68.22	440,753	-0.06(-0.08%)