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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	66.93	67.79	66.90	67.56	510,280	+0.85(+1.28%)
Jun 29, 2017	67.10	67.43	66.35	66.70	262,199	-0.20(-0.29%)
Jun 28, 2017	66.29	67.29	66.22	66.90	396,340	+0.98(+1.49%)
Jun 27, 2017	66.37	66.38	65.89	65.92	279,614	-0.47(-0.71%)
Jun 26, 2017	66.03	66.49	65.78	66.38	333,284	+0.48(+0.73%)
Jun 23, 2017	65.38	65.92	65.13	65.91	1,298,337	+0.56(+0.86%)
Jun 22, 2017	65.20	65.53	64.93	65.34	340,496	+0.20(+0.30%)
Jun 21, 2017	65.87	66.00	65.06	65.15	328,773	-0.57(-0.87%)
Jun 20, 2017	66.15	66.57	65.35	65.72	226,238	-0.53(-0.79%)
Jun 19, 2017	66.15	66.37	65.82	66.24	384,444	+0.08(+0.11%)
Jun 16, 2017	65.63	66.25	65.30	66.17	572,283	+0.53(+0.81%)
Jun 15, 2017	66.15	66.39	65.51	65.63	490,585	-0.97(-1.45%)
Jun 14, 2017	67.36	67.60	66.33	66.60	400,214	-0.69(-1.03%)
Jun 13, 2017	66.38	67.39	66.19	67.29	830,047	+0.92(+1.39%)
Jun 12, 2017	66.21	66.80	66.13	66.37	406,399	+0.09(+0.14%)
Jun 09, 2017	65.38	66.57	65.38	66.28	535,213	+0.98(+1.49%)
Jun 08, 2017	65.95	66.23	64.45	65.31	1,023,441	-1.74(-2.59%)
Jun 07, 2017	67.44	67.85	66.91	67.04	244,323	-0.26(-0.39%)
Jun 06, 2017	67.24	67.46	66.97	67.30	246,934	-0.20(-0.29%)
Jun 05, 2017	68.02	68.02	67.46	67.50	241,861	-0.59(-0.87%)
Jun 02, 2017	67.79	68.22	67.53	68.09	376,031	+0.37(+0.54%)
Jun 01, 2017	67.28	68.01	67.28	67.73	352,254	+0.47(+0.70%)
May 31, 2017	67.02	67.34	66.38	67.26	501,599	+0.23(+0.34%)
May 30, 2017	67.39	67.42	67.00	67.03	309,602	-0.52(-0.76%)
May 26, 2017	67.63	67.65	66.90	67.55	395,257	-0.22(-0.32%)
May 25, 2017	67.65	68.18	67.52	67.76	715,215	+0.34(+0.50%)
May 24, 2017	66.96	67.47	66.89	67.43	444,240	+0.48(+0.71%)
May 23, 2017	66.82	67.44	66.47	66.95	409,057	+0.21(+0.31%)
May 22, 2017	67.01	67.53	66.61	66.74	387,430	+0.27(+0.41%)
May 19, 2017	65.84	66.98	65.82	66.47	621,396	+0.61(+0.93%)
May 18, 2017	65.55	66.37	65.13	65.86	575,874	+0.50(+0.76%)
May 17, 2017	64.98	65.70	64.74	65.36	525,661	-0.28(-0.43%)
May 16, 2017	65.48	66.09	65.33	65.64	352,180	-0.01(-0.01%)
May 15, 2017	65.31	65.91	65.31	65.65	375,395	+0.61(+0.94%)
May 12, 2017	65.40	65.50	64.78	65.04	336,023	-0.39(-0.60%)
May 11, 2017	65.39	65.50	64.48	65.44	490,384	-0.17(-0.26%)
May 10, 2017	65.22	65.87	65.22	65.60	481,693	+0.36(+0.54%)
May 09, 2017	65.39	65.80	65.08	65.25	626,579	-0.07(-0.10%)
May 08, 2017	65.67	65.74	65.02	65.31	453,846	-0.48(-0.73%)
May 05, 2017	65.37	65.80	65.30	65.79	335,003	+0.53(+0.82%)
May 04, 2017	65.67	65.75	64.90	65.26	452,380	-0.32(-0.48%)
May 03, 2017	65.15	66.22	65.11	65.58	766,916	+0.37(+0.57%)
May 02, 2017	65.33	65.59	64.87	65.20	652,075	-0.10(-0.16%)
May 01, 2017	65.54	65.77	65.20	65.30	536,953	+0.09(+0.14%)
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%)