Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.37	18.41	17.93	18.12	961,271	-0.25(-1.36%)
Nov 29, 2017	17.91	18.41	17.77	18.37	697,574	+0.54(+3.03%)
Nov 28, 2017	17.83	17.91	17.58	17.83	898,178	+0.01(+0.05%)
Nov 27, 2017	17.70	17.92	17.49	17.82	1,425,055	+0.19(+1.09%)
Nov 24, 2017	17.48	17.71	17.34	17.62	350,051	+0.14(+0.83%)
Nov 22, 2017	17.80	17.80	17.34	17.48	995,453	-0.33(-1.84%)
Nov 21, 2017	16.21	18.08	16.21	17.81	2,524,066	+1.71(+10.60%)
Nov 20, 2017	16.18	16.21	15.98	16.10	323,070	-0.03(-0.18%)
Nov 17, 2017	16.17	16.18	16.00	16.13	348,962	-0.10(-0.59%)
Nov 16, 2017	16.00	16.33	16.00	16.23	558,560	+0.33(+2.06%)
Nov 15, 2017	15.93	16.03	15.78	15.90	494,534	-0.13(-0.78%)
Nov 14, 2017	16.15	16.27	15.96	16.02	569,386	-0.12(-0.72%)
Nov 13, 2017	16.12	16.42	16.03	16.14	257,318	-0.02(-0.12%)
Nov 10, 2017	16.27	16.42	16.02	16.16	314,707	-0.10(-0.59%)
Nov 09, 2017	16.24	16.46	16.13	16.26	406,713	-0.02(-0.12%)
Nov 08, 2017	16.37	16.37	16.09	16.27	480,956	-0.19(-1.17%)
Nov 07, 2017	16.19	16.67	16.04	16.47	823,039	+0.40(+2.46%)
Nov 06, 2017	16.29	16.56	16.02	16.07	654,969	-0.18(-1.13%)
Nov 03, 2017	15.04	16.51	15.03	16.26	2,275,301	+1.41(+9.48%)
Nov 02, 2017	14.09	15.01	13.89	14.85	1,174,203	+1.13(+8.22%)