Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	20.37	20.30	20.30	20.30	405,080	-0.11(-0.54%)
Dec 30, 2014	20.40	20.68	20.21	20.41	1,098,835	-0.07(-0.36%)
Dec 29, 2014	20.34	20.52	20.17	20.48	605,377	+0.09(+0.45%)
Dec 26, 2014	20.48	20.57	20.29	20.39	221,721	-0.01(-0.04%)
Dec 24, 2014	20.32	20.40	20.40	20.40	221,272	+0.06(+0.31%)
Dec 23, 2014	20.05	20.49	20.05	20.33	481,826	+0.28(+1.41%)
Dec 22, 2014	20.22	20.48	19.95	20.05	501,717	-0.35(-1.74%)
Dec 19, 2014	20.40	20.48	19.79	20.41	1,323,379	-0.07(-0.36%)
Dec 18, 2014	20.75	20.82	20.25	20.48	565,982	-0.18(-0.88%)
Dec 17, 2014	19.75	20.80	19.74	20.66	553,257	+0.80(+4.03%)
Dec 16, 2014	19.60	20.35	19.45	19.86	779,748	+0.13(+0.65%)
Dec 15, 2014	20.34	20.62	19.73	19.73	795,258	-0.76(-3.69%)
Dec 12, 2014	21.03	21.12	20.42	20.49	626,526	-0.56(-2.64%)
Dec 11, 2014	21.35	21.39	20.98	21.04	415,657	-0.38(-1.78%)
Dec 10, 2014	21.92	21.99	21.34	21.43	527,957	-0.60(-2.73%)
Dec 09, 2014	21.49	22.17	21.33	22.03	522,628	+0.39(+1.81%)
Dec 08, 2014	21.16	21.84	21.05	21.64	531,317	+0.45(+2.10%)
Dec 05, 2014	21.52	21.84	21.06	21.19	645,383	-0.39(-1.81%)
Dec 04, 2014	21.94	22.24	21.57	21.58	456,289	-0.57(-2.59%)
Dec 03, 2014	22.35	22.47	21.96	22.15	3,465,460	-0.25(-1.14%)
Dec 02, 2014	22.27	22.48	21.97	22.41	435,689	+0.10(+0.45%)
Dec 01, 2014	22.29	22.84	22.07	22.31	1,234,201	-0.13(-0.57%)
Nov 28, 2014	22.77	22.84	22.07	22.44	5,312,748	-0.40(-1.75%)
Nov 26, 2014	22.95	22.84	22.84	22.84	535,493	-0.22(-0.95%)
Nov 25, 2014	23.04	23.25	22.89	23.06	406,234	-0.01(-0.04%)
Nov 24, 2014	23.16	23.24	22.98	23.06	539,559	-0.09(-0.39%)
Nov 21, 2014	23.19	23.66	22.87	23.16	708,037	-0.24(-1.01%)
Nov 20, 2014	23.43	23.65	23.13	23.39	356,184	-0.21(-0.89%)
Nov 19, 2014	23.41	23.85	23.33	23.60	270,878	+0.06(+0.27%)
Nov 18, 2014	23.40	23.87	23.32	23.54	464,725	+0.00(+0.00%)
Nov 17, 2014	23.50	23.82	23.22	23.54	430,317	+0.09(+0.39%)
Nov 14, 2014	22.89	23.49	22.86	23.45	444,802	+0.46(+1.98%)
Nov 13, 2014	23.52	23.54	22.93	22.99	281,227	-0.55(-2.32%)
Nov 12, 2014	22.69	23.62	22.64	23.54	654,365	+0.73(+3.19%)
Nov 11, 2014	23.66	23.66	22.42	22.81	1,796,165	-1.02(-4.28%)
Nov 10, 2014	25.09	25.35	23.36	23.83	2,661,920	-1.63(-6.40%)
Nov 07, 2014	25.64	25.64	25.31	25.46	401,076	-0.12(-0.46%)
Nov 06, 2014	25.10	25.59	25.08	25.58	336,673	+0.47(+1.89%)
Nov 05, 2014	25.50	25.58	25.01	25.10	1,043,412	-0.41(-1.61%)
Nov 04, 2014	25.88	26.01	25.48	25.51	387,350	-0.46(-1.79%)
Nov 03, 2014	26.02	26.42	25.76	25.98	531,343	+0.01(+0.04%)
Oct 31, 2014	25.49	26.03	25.40	25.97	893,177	+0.61(+2.40%)
Oct 30, 2014	25.53	25.82	25.08	25.36	983,301	-0.48(-1.87%)
Oct 29, 2014	27.47	27.53	24.62	25.84	2,352,834	-1.77(-6.40%)
Oct 28, 2014	26.85	27.70	26.60	27.61	1,188,318	+0.66(+2.47%)
Oct 27, 2014	26.13	27.01	26.49	26.94	784,086	+0.46(+1.72%)
Oct 24, 2014	26.38	27.22	26.15	26.49	902,101	+0.25(+0.94%)
Oct 23, 2014	26.36	26.73	25.95	26.24	836,249	+0.05(+0.21%)
Oct 22, 2014	26.42	27.31	26.15	26.19	790,904	-0.28(-1.07%)
Oct 21, 2014	26.51	26.80	25.96	26.47	898,377	-0.03(-0.10%)
Oct 20, 2014	26.60	26.85	26.37	26.50	666,055	-0.12(-0.44%)
Oct 17, 2014	27.02	27.31	26.21	26.61	1,183,016	-0.42(-1.55%)
Oct 16, 2014	26.97	27.30	26.70	27.03	935,115	-0.12(-0.44%)
Oct 15, 2014	27.31	28.16	26.78	27.15	1,265,322	-0.09(-0.33%)
Oct 14, 2014	27.15	27.88	26.90	27.24	733,781	+0.09(+0.34%)
Oct 13, 2014	27.18	27.57	26.92	27.15	382,545	-0.08(-0.30%)
Oct 10, 2014	27.31	27.63	26.88	27.23	753,348	-0.12(-0.43%)
Oct 09, 2014	29.45	29.52	27.27	27.35	1,185,971	-2.56(-8.55%)
Oct 08, 2014	28.97	30.44	28.42	29.91	612,012	+0.83(+2.85%)
Oct 07, 2014	29.07	30.10	28.61	29.08	832,833	+0.20(+0.69%)
Oct 06, 2014	28.04	29.13	27.72	28.88	734,283	+0.96(+3.46%)
Oct 03, 2014	30.04	30.04	27.51	27.92	1,189,508	-0.97(-3.37%)
Oct 02, 2014	30.18	30.22	28.82	28.89	422,774	-1.24(-4.11%)