Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.69	14.69	14.69	0	-0.09(-0.58%)
Dec 29, 2016	14.75	15.01	14.56	14.77	371,953	+0.06(+0.39%)
Dec 28, 2016	15.24	15.31	14.64	14.72	234,015	-0.43(-2.82%)
Dec 27, 2016	15.07	15.31	15.07	15.14	156,611	+0.08(+0.51%)
Dec 23, 2016		15.07	15.07	15.07	0	-0.05(-0.31%)
Dec 22, 2016	15.19	15.30	14.68	15.12	429,370	+0.00(+0.00%)
Dec 21, 2016	15.17	15.55	15.07	15.12	602,315	-0.15(-1.00%)
Dec 20, 2016	15.22	15.40	15.07	15.27	433,146	+0.09(+0.56%)
Dec 19, 2016	14.88	15.33	14.67	15.18	541,639	+0.30(+2.04%)
Dec 16, 2016	14.69	14.93	14.49	14.88	870,070	+0.25(+1.69%)
Dec 15, 2016	14.48	14.86	14.28	14.63	462,168	+0.06(+0.39%)
Dec 14, 2016	14.66	14.80	14.38	14.57	402,292	-0.18(-1.22%)
Dec 13, 2016	14.81	15.01	14.58	14.76	471,025	-0.03(-0.19%)
Dec 12, 2016	14.50	15.01	14.49	14.78	552,464	+0.21(+1.43%)
Dec 09, 2016	14.41	14.62	14.20	14.58	453,115	+0.03(+0.20%)
Dec 08, 2016	13.91	14.57	13.88	14.55	547,364	+0.73(+5.27%)
Dec 07, 2016	13.77	14.01	13.64	13.82	657,432	+0.04(+0.27%)
Dec 06, 2016	13.58	13.93	13.41	13.78	364,509	+0.18(+1.32%)
Dec 05, 2016	13.24	13.62	13.22	13.60	479,351	+0.47(+3.60%)
Dec 02, 2016	13.01	13.23	12.88	13.13	337,484	+0.10(+0.80%)
Dec 01, 2016	13.24	13.38	12.93	13.02	260,412	-0.10(-0.79%)
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%)