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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		70.66	70.66	70.66	0	-0.20(-0.28%)
Aug 30, 2018	71.52	71.54	70.73	70.86	424,350	-0.78(-1.09%)
Aug 29, 2018	71.28	71.79	70.75	71.64	565,801	+0.32(+0.45%)
Aug 28, 2018	71.50	72.01	71.22	71.32	433,088	-0.10(-0.14%)
Aug 27, 2018	71.12	71.79	71.06	71.42	676,592	+0.47(+0.66%)
Aug 24, 2018	69.30	71.03	69.30	70.95	905,400	+1.70(+2.45%)
Aug 23, 2018	69.35	69.42	68.32	69.25	1,002,201	-0.39(-0.56%)
Aug 22, 2018	69.90	70.02	69.15	69.64	397,431	-0.41(-0.59%)
Aug 21, 2018	70.18	70.70	69.96	70.05	440,937	+0.08(+0.11%)
Aug 20, 2018	70.49	70.87	69.84	69.97	528,885	-0.45(-0.64%)
Aug 17, 2018	70.58	70.64	70.02	70.42	425,900	-0.30(-0.42%)
Aug 16, 2018	70.73	71.49	70.66	70.72	396,815	+0.41(+0.58%)
Aug 15, 2018	70.36	70.78	69.26	70.31	602,822	-0.42(-0.59%)
Aug 14, 2018	70.03	70.84	69.98	70.73	384,314	+0.85(+1.22%)
Aug 13, 2018	70.39	70.46	69.30	69.88	749,623	-0.51(-0.72%)
Aug 10, 2018	71.19	71.19	70.14	70.39	464,200	-1.17(-1.63%)
Aug 09, 2018	71.66	72.05	71.34	71.56	484,059	-0.11(-0.15%)
Aug 08, 2018	71.84	72.32	71.60	71.67	655,969	+0.08(+0.11%)
Aug 07, 2018	72.03	72.07	71.58	71.59	534,788	-0.21(-0.29%)
Aug 06, 2018	71.56	71.98	71.27	71.80	898,433	+0.15(+0.21%)
Aug 03, 2018	71.53	72.15	71.34	71.65	426,800	+0.10(+0.14%)
Aug 02, 2018	72.14	72.55	71.39	71.55	512,771	-0.89(-1.23%)
Aug 01, 2018	74.15	74.15	72.31	72.44	685,197	-1.42(-1.92%)
Jul 31, 2018	72.45	74.14	72.17	73.86	856,539	+1.97(+2.74%)
Jul 30, 2018	73.82	74.03	71.86	71.89	912,609	-2.09(-2.83%)
Jul 27, 2018	75.10	75.23	73.67	73.98	692,900	-0.68(-0.91%)
Jul 26, 2018	73.59	75.59	71.29	74.66	1,589,426	+1.71(+2.34%)
Jul 25, 2018	73.01	73.13	71.91	72.95	586,678	-0.08(-0.11%)
Jul 24, 2018	72.76	73.22	72.27	73.03	579,967	+0.61(+0.84%)
Jul 23, 2018	73.25	73.43	72.21	72.42	449,565	-0.89(-1.21%)
Jul 20, 2018	73.60	73.70	72.76	73.31	299,775	-0.52(-0.70%)
Jul 19, 2018	74.08	74.08	73.65	73.83	768,496	-0.78(-1.05%)
Jul 18, 2018	74.98	75.23	74.52	74.61	426,857	-0.44(-0.59%)
Jul 17, 2018	73.52	75.12	73.52	75.05	319,849	+1.38(+1.87%)
Jul 16, 2018	74.46	74.49	73.49	73.67	302,351	-0.87(-1.17%)
Jul 13, 2018	74.39	74.93	74.39	74.54	263,853	-0.07(-0.09%)
Jul 12, 2018	75.00	75.18	74.24	74.61	338,003	-0.12(-0.16%)
Jul 11, 2018	74.04	74.83	74.04	74.73	406,361	-0.21(-0.28%)
Jul 10, 2018	74.76	75.20	74.54	74.94	345,334	+0.20(+0.27%)
Jul 09, 2018	74.59	75.11	74.56	74.74	848,101	+0.35(+0.47%)
Jul 06, 2018	73.51	74.66	73.30	74.39	564,293	+0.71(+0.96%)
Jul 05, 2018	73.59	73.91	73.30	73.68	860,646	+0.51(+0.70%)
Jul 03, 2018		73.17	73.17	73.17	0	-0.05(-0.07%)
Jul 02, 2018	73.35	73.59	72.52	73.22	673,541	-0.09(-0.12%)
Jun 29, 2018	73.36	74.17	73.30	73.31	273,678	+0.13(+0.18%)
Jun 28, 2018	72.65	73.34	72.31	73.18	619,805	+0.50(+0.69%)
Jun 27, 2018	73.51	74.09	72.67	72.68	830,839	-0.75(-1.02%)
Jun 26, 2018	72.79	73.55	72.61	73.43	775,581	+0.53(+0.73%)
Jun 25, 2018	72.94	73.25	72.34	72.90	949,177	-0.26(-0.36%)
Jun 22, 2018	73.29	73.59	72.85	73.16	1,111,156	+0.48(+0.66%)
Jun 21, 2018	72.65	73.13	72.35	72.68	932,203	+0.18(+0.25%)
Jun 20, 2018	72.76	73.05	72.46	72.50	339,247	-0.21(-0.29%)
Jun 19, 2018	72.88	72.92	71.95	72.71	538,512	-0.80(-1.09%)
Jun 18, 2018	73.00	73.77	72.74	73.51	823,258	+0.31(+0.42%)
Jun 15, 2018		73.26	72.26	73.20	473,810	-0.03(-0.04%)
Jun 14, 2018	73.48	73.57	72.54	73.23	590,735	+0.14(+0.19%)
Jun 13, 2018	74.28	74.31	72.72	73.09	1,279,423	-1.12(-1.51%)
Jun 12, 2018	74.07	74.67	73.69	74.21	1,257,856	+0.20(+0.27%)
Jun 11, 2018	74.18	74.23	73.61	74.01	822,831	-0.17(-0.23%)
Jun 08, 2018	73.66	74.43	73.46	74.18	914,402	+0.27(+0.37%)
Jun 07, 2018	74.26	74.57	73.61	73.91	849,513	-0.13(-0.18%)
Jun 06, 2018		74.04		74.04	665,413	+1.14(+1.56%)
Jun 05, 2018	72.64	73.22	72.19	72.90	1,352,212	+0.67(+0.93%)
Jun 04, 2018	73.09	73.10	71.86	72.23	927,240	-0.58(-0.80%)