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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.27	68.09	66.98	68.04	3,975,671	+0.67(+1.00%)
May 30, 2018	67.62	67.95	67.26	67.36	1,000,691	-0.11(-0.17%)
May 29, 2018	67.71	67.92	66.76	67.48	887,608	-0.72(-1.06%)
May 25, 2018		68.20	68.20	68.20	0	-0.36(-0.53%)
May 24, 2018	68.98	69.08	68.35	68.56	677,230	-0.53(-0.77%)
May 23, 2018	69.37	69.41	68.70	69.09	549,522	-0.65(-0.93%)
May 22, 2018	70.18	71.59	69.61	69.74	949,572	-0.32(-0.46%)
May 21, 2018	70.13	70.26	69.61	70.06	412,560	+0.35(+0.50%)
May 18, 2018	69.04	70.00	68.77	69.71	640,599	+0.66(+0.95%)
May 17, 2018	68.66	69.40	68.50	69.05	557,737	+0.55(+0.80%)
May 16, 2018	68.11	69.08	67.95	68.50	941,605	+0.89(+1.32%)
May 15, 2018	68.72	68.77	66.87	67.61	1,012,289	-1.04(-1.51%)
May 14, 2018	67.99	68.76	67.71	68.65	726,814	+0.57(+0.83%)
May 11, 2018	68.03	68.14	67.84	68.08	539,791	+0.05(+0.07%)
May 10, 2018	67.96	68.39	67.49	68.03	584,582	+0.14(+0.21%)
May 09, 2018	66.77	67.93	66.65	67.89	776,174	+1.36(+2.05%)
May 08, 2018	66.51	67.70	66.27	66.52	1,598,261	+0.23(+0.34%)
May 07, 2018	66.20	66.61	65.89	66.30	1,244,918	+0.26(+0.39%)
May 04, 2018	64.88	66.77	64.66	66.04	1,134,121	+0.95(+1.46%)
May 03, 2018	65.07	65.52	64.75	65.09	1,894,361	-0.07(-0.10%)
May 02, 2018	65.01	65.45	64.89	65.16	1,037,741	+0.21(+0.32%)
May 01, 2018	64.55	64.98	63.86	64.95	1,320,967	+0.12(+0.19%)
Apr 30, 2018	65.56	65.94	64.81	64.83	1,739,264	-0.62(-0.94%)
Apr 27, 2018	65.83	65.94	65.24	65.44	1,006,092	-0.22(-0.33%)
Apr 26, 2018	65.81	66.06	65.26	65.66	1,417,859	+0.45(+0.68%)
Apr 25, 2018	65.34	67.16	64.28	65.22	2,180,838	+2.63(+4.21%)
Apr 24, 2018	63.88	64.06	61.65	62.58	1,494,256	-1.25(-1.96%)
Apr 23, 2018	63.57	64.41	63.57	63.83	914,251	+0.39(+0.61%)
Apr 20, 2018	64.10	64.68	61.57	63.45	2,241,633	-2.37(-3.60%)
Apr 19, 2018	64.43	65.94	63.93	65.81	1,730,878	+1.35(+2.09%)
Apr 18, 2018	64.17	64.79	63.18	64.47	603,188	+0.32(+0.50%)
Apr 17, 2018	63.72	64.36	63.28	64.15	674,939	+0.87(+1.38%)
Apr 16, 2018	62.92	63.81	62.64	63.28	532,472	+0.67(+1.07%)
Apr 13, 2018	63.04	63.04	61.91	62.60	1,002,780	+0.06(+0.09%)
Apr 12, 2018	61.87	62.74	61.66	62.55	1,312,251	+0.92(+1.49%)
Apr 11, 2018	62.04	62.44	61.26	61.63	1,328,367	-0.66(-1.06%)
Apr 10, 2018	59.12	63.58	58.91	62.29	3,513,008	+3.80(+6.49%)
Apr 09, 2018	58.77	58.93	58.16	58.49	528,933	+0.07(+0.11%)
Apr 06, 2018	59.06	59.41	58.25	58.43	1,113,062	-1.08(-1.81%)
Apr 05, 2018	59.57	59.96	59.00	59.51	484,017	+0.31(+0.53%)
Apr 04, 2018	56.74	59.28	55.39	59.19	787,916	+1.57(+2.73%)
Apr 03, 2018	57.22	57.78	56.87	57.62	858,144	+0.53(+0.93%)
Apr 02, 2018	57.90	58.14	56.81	57.09	792,443	-0.91(-1.57%)
Mar 29, 2018		58.00	58.00	58.00	0	+0.13(+0.23%)
Mar 28, 2018	58.12	58.46	57.76	57.87	758,924	-0.03(-0.05%)
Mar 27, 2018	58.43	58.60	57.70	57.89	498,655	-0.40(-0.68%)
Mar 26, 2018	57.75	58.33	57.31	58.29	566,212	+1.11(+1.94%)
Mar 23, 2018	58.56	58.58	57.12	57.18	788,185	-1.15(-1.96%)
Mar 22, 2018	59.88	60.03	58.28	58.33	691,182	-1.93(-3.21%)
Mar 21, 2018	60.87	61.07	60.14	60.26	794,558	-0.60(-0.98%)
Mar 20, 2018	61.50	61.57	60.85	60.86	435,782	-0.44(-0.71%)
Mar 19, 2018	61.55	61.59	60.86	61.30	373,058	-0.59(-0.95%)
Mar 16, 2018	62.23	62.52	61.73	61.88	579,397	-0.41(-0.65%)
Mar 15, 2018	62.97	63.22	62.22	62.29	426,720	-0.61(-0.96%)
Mar 14, 2018	63.43	63.44	62.50	62.90	933,894	-0.27(-0.43%)
Mar 13, 2018	63.96	64.32	63.07	63.17	638,635	-0.52(-0.82%)
Mar 12, 2018	63.66	64.30	63.57	63.69	456,603	-0.09(-0.15%)
Mar 09, 2018	63.43	63.99	63.37	63.79	779,778	+0.38(+0.60%)
Mar 08, 2018	63.40	63.69	62.86	63.41	458,833	+0.03(+0.04%)
Mar 07, 2018		64.13		63.38	478,983	+0.06(+0.09%)
Mar 06, 2018	62.87	63.73	62.34	63.32	528,258	+0.67(+1.07%)
Mar 05, 2018	61.18	62.85	61.18	62.65	910,473	+1.36(+2.23%)
Mar 02, 2018	62.04	62.23	60.98	61.29	1,214,458	-1.20(-1.93%)