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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	69.72	70.49	69.66	69.67	287,967	+0.12(+0.18%)
Jun 28, 2018	69.05	69.70	68.72	69.55	652,166	+0.48(+0.69%)
Jun 27, 2018	69.86	70.41	69.06	69.07	874,218	-0.71(-1.02%)
Jun 26, 2018	69.18	69.90	69.01	69.79	816,075	+0.50(+0.73%)
Jun 25, 2018	69.32	69.62	68.75	69.28	998,735	-0.25(-0.36%)
Jun 22, 2018	69.65	69.94	69.24	69.53	1,169,171	+0.46(+0.66%)
Jun 21, 2018	69.05	69.50	68.76	69.07	980,875	+0.17(+0.25%)
Jun 20, 2018	69.15	69.43	68.86	68.90	356,959	-0.20(-0.29%)
Jun 19, 2018	69.26	69.30	68.38	69.10	566,628	-0.76(-1.09%)
Jun 18, 2018	69.38	70.11	69.13	69.86	866,241	+0.29(+0.42%)
Jun 15, 2018		69.62	68.67	69.57	498,548	-0.03(-0.04%)
Jun 14, 2018	69.83	69.92	68.94	69.60	621,578	+0.13(+0.19%)
Jun 13, 2018	70.59	70.62	69.11	69.46	1,346,224	-1.06(-1.51%)
Jun 12, 2018	70.39	70.96	70.03	70.53	1,323,530	+0.19(+0.27%)
Jun 11, 2018	70.50	70.55	69.96	70.34	865,792	-0.16(-0.23%)
Jun 08, 2018	70.00	70.74	69.81	70.50	962,144	+0.26(+0.37%)
Jun 07, 2018	70.58	70.87	69.96	70.24	893,867	-0.12(-0.18%)
Jun 06, 2018		70.37		70.37	700,155	+1.08(+1.56%)
Jun 05, 2018	69.04	69.59	68.61	69.28	1,422,813	+0.64(+0.93%)
Jun 04, 2018	69.46	69.47	68.29	68.65	975,652	-0.55(-0.80%)
Jun 01, 2018	68.47	69.79	68.47	69.20	934,229	+1.16(+1.70%)
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%)