Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.14	13.52	13.03	13.13	544,503	+0.04(+0.29%)
Nov 29, 2016	12.94	13.25	12.80	13.09	300,251	+0.11(+0.87%)
Nov 28, 2016	13.24	13.42	12.97	12.98	309,572	-0.28(-2.14%)
Nov 25, 2016	13.75	13.75	13.11	13.26	278,167	-0.46(-3.38%)
Nov 23, 2016		13.72	13.72	13.72	0	+0.02(+0.14%)
Nov 22, 2016	13.52	13.85	13.41	13.71	720,302	+0.29(+2.19%)
Nov 21, 2016	13.52	13.62	13.19	13.41	357,193	+0.02(+0.14%)
Nov 18, 2016	13.09	13.44	13.03	13.39	476,416	+0.31(+2.39%)
Nov 17, 2016	12.91	13.19	12.92	13.08	606,696	+0.17(+1.32%)
Nov 16, 2016	12.92	13.13	12.79	12.91	406,100	-0.07(-0.51%)
Nov 15, 2016	12.97	13.17	12.87	12.98	473,720	-0.06(-0.44%)
Nov 14, 2016	12.74	13.08	12.71	13.03	633,882	+0.37(+2.91%)
Nov 11, 2016	12.14	12.71	12.09	12.66	710,075	+0.52(+4.28%)
Nov 10, 2016	12.21	12.46	11.99	12.14	770,452	+0.18(+1.50%)
Nov 09, 2016	11.61	12.04	11.57	11.96	485,866	+0.37(+3.18%)
Nov 08, 2016	11.60	11.76	11.44	11.60	435,060	+0.01(+0.08%)
Nov 07, 2016	11.65	11.82	11.53	11.59	405,027	+0.21(+1.83%)
Nov 04, 2016	11.41	11.70	11.35	11.38	633,585	-0.06(-0.50%)
Nov 03, 2016	11.38	11.70	11.35	11.44	740,856	+0.15(+1.34%)
Nov 02, 2016	11.74	11.81	11.23	11.28	883,581	-0.51(-4.33%)
Nov 01, 2016	13.34	13.53	11.51	11.79	1,874,642	-0.44(-3.56%)
Oct 31, 2016	12.49	12.53	12.05	12.23	732,911	-0.26(-2.12%)
Oct 28, 2016	12.47	12.78	12.41	12.49	392,289	-0.05(-0.38%)
Oct 27, 2016	12.57	12.63	12.37	12.54	1,207,849	+0.13(+1.07%)
Oct 26, 2016	12.62	12.84	12.40	12.41	571,485	-0.37(-2.89%)
Oct 25, 2016	12.90	12.94	12.63	12.78	833,914	-0.11(-0.88%)
Oct 24, 2016	13.02	13.02	12.47	12.89	1,556,750	-0.13(-1.02%)
Oct 21, 2016	12.54	13.09	12.18	13.02	1,330,466	+0.37(+2.91%)
Oct 20, 2016	12.34	12.66	12.06	12.66	627,013	+0.21(+1.67%)
Oct 19, 2016	12.30	12.70	12.07	12.45	1,017,649	+0.05(+0.38%)
Oct 18, 2016	12.44	12.52	12.35	12.40	1,007,895	+0.09(+0.77%)
Oct 17, 2016	12.20	12.46	12.14	12.31	340,177	+0.15(+1.25%)
Oct 14, 2016	12.04	12.31	12.01	12.15	263,595	+0.21(+1.74%)
Oct 13, 2016	12.20	12.42	11.89	11.95	1,430,871	-0.54(-4.32%)
Oct 12, 2016	12.37	12.57	12.25	12.49	434,318	+0.08(+0.61%)
Oct 11, 2016	12.53	12.78	12.37	12.41	1,760,585	-0.26(-2.02%)
Oct 10, 2016	12.54	12.98	12.54	12.66	481,459	+0.25(+1.98%)
Oct 07, 2016	12.27	12.44	12.14	12.42	326,877	+0.07(+0.54%)
Oct 06, 2016	12.41	12.59	12.11	12.35	1,092,549	-0.21(-1.66%)
Oct 05, 2016	12.30	12.70	12.25	12.56	339,443	+0.32(+2.63%)
Oct 04, 2016	12.74	12.84	12.22	12.24	385,571	-0.54(-4.22%)
Oct 03, 2016	12.66	12.78	12.38	12.78	549,523	+0.13(+1.05%)
Sep 30, 2016	12.30	12.80	12.30	12.65	855,525	+0.34(+2.77%)
Sep 29, 2016	11.98	12.44	11.85	12.31	1,066,914	+0.26(+2.12%)
Sep 28, 2016	11.82	12.09	11.73	12.05	529,179	+0.34(+2.91%)
Sep 27, 2016	11.45	11.81	11.36	11.71	450,561	+0.17(+1.47%)
Sep 26, 2016	11.76	11.89	11.49	11.54	409,354	-0.30(-2.56%)
Sep 23, 2016	11.76	11.89	11.73	11.84	437,885	+0.01(+0.08%)
Sep 22, 2016	11.47	11.88	11.37	11.83	686,080	+0.46(+4.08%)
Sep 21, 2016	11.25	11.43	11.10	11.37	604,585	+0.30(+2.74%)
Sep 20, 2016	11.10	11.24	11.04	11.07	332,066	+0.01(+0.09%)
Sep 19, 2016	11.06	11.33	10.97	11.06	462,389	+0.11(+1.04%)
Sep 16, 2016	11.09	11.20	10.61	10.94	965,759	-0.26(-2.28%)
Sep 15, 2016	10.65	11.21	10.65	11.20	1,525,946	+0.47(+4.41%)
Sep 14, 2016	10.47	10.83	10.37	10.73	1,262,956	+0.23(+2.16%)
Sep 13, 2016	10.68	10.89	10.27	10.50	764,803	+0.08(+0.72%)
Sep 12, 2016	9.916	10.64	9.916	10.42	822,016	+0.35(+3.45%)
Sep 09, 2016	10.59	10.61	9.747	10.08	911,230	-0.63(-5.88%)
Sep 08, 2016	10.77	10.83	10.56	10.71	838,727	-0.12(-1.13%)
Sep 07, 2016	10.48	10.93	10.48	10.83	1,109,810	+0.27(+2.58%)
Sep 06, 2016	11.44	11.49	10.34	10.56	1,505,113	-0.94(-8.18%)
Sep 02, 2016	11.30	11.50	11.50	11.50	567,818	+0.28(+2.51%)