Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	5.697	5.780	5.476	5.632	653,218	-0.02(-0.33%)
Sep 29, 2015	5.899	5.936	5.586	5.651	785,633	-0.24(-4.06%)
Sep 28, 2015	5.964	5.973	5.807	5.890	556,490	-0.10(-1.69%)
Sep 25, 2015	6.129	6.221	5.867	5.991	1,346,978	-0.12(-1.96%)
Sep 24, 2015	5.807	6.332	5.789	6.111	1,123,297	+0.22(+3.75%)
Sep 23, 2015	5.660	5.954	5.651	5.890	907,929	+0.32(+5.79%)
Sep 22, 2015	5.559	5.642	5.430	5.568	641,022	-0.05(-0.82%)
Sep 21, 2015	5.559	5.770	5.503	5.614	482,874	+0.06(+0.99%)
Sep 18, 2015	5.678	5.706	5.476	5.559	758,110	-0.22(-3.82%)
Sep 17, 2015	5.835	5.947	5.734	5.780	525,321	-0.07(-1.26%)
Sep 16, 2015	5.761	5.918	5.688	5.853	552,091	+0.08(+1.44%)
Sep 15, 2015	5.485	5.798	5.476	5.770	556,664	+0.24(+4.33%)
Sep 14, 2015	5.724	5.807	5.448	5.531	853,450	-0.26(-4.45%)
Sep 11, 2015	5.889	6.053	5.689	5.789	754,211	-0.27(-4.50%)
Sep 10, 2015	6.007	6.071	5.752	6.062	1,081,391	+0.04(+0.60%)
Sep 09, 2015	6.089	6.333	5.862	6.025	891,647	+0.00(+0.00%)
Sep 08, 2015	6.417	6.417	5.953	6.025	1,224,425	-0.32(-5.02%)
Sep 04, 2015	6.098	6.344	6.344	6.344	1,532,099	+0.50(+8.57%)
Sep 03, 2015	5.534	5.998	5.534	5.843	1,040,904	+0.35(+6.29%)
Sep 02, 2015	5.725	5.752	5.234	5.498	1,431,340	-0.17(-3.05%)
Sep 01, 2015	6.035	6.162	5.661	5.670	1,355,592	-0.54(-8.65%)
Aug 31, 2015	6.371	6.371	6.103	6.207	774,055	-0.24(-3.67%)
Aug 28, 2015	6.007	6.508	5.944	6.444	1,224,921	+0.50(+8.42%)
Aug 27, 2015	6.417	6.508	5.780	5.944	1,592,591	-0.31(-4.95%)
Aug 26, 2015	5.716	6.426	5.602	6.253	2,308,566	+0.65(+11.53%)
Aug 25, 2015	6.481	6.626	5.598	5.607	2,383,315	-0.67(-10.72%)
Aug 24, 2015	6.453	7.081	6.235	6.280	2,627,282	-0.35(-5.35%)
Aug 21, 2015	5.916	6.772	5.907	6.635	2,988,519	+0.66(+11.13%)
Aug 20, 2015	7.045	7.145	5.907	5.971	6,389,288	-0.96(-13.91%)
Aug 19, 2015	11.85	11.89	5.461	6.936	19,900,098	-5.47(-44.09%)
Aug 18, 2015	12.58	12.58	12.26	12.41	288,291	-0.19(-1.52%)
Aug 17, 2015	12.60	12.91	12.53	12.60	476,461	-0.12(-0.93%)
Aug 14, 2015	12.46	12.73	12.46	12.72	413,635	+0.23(+1.82%)
Aug 13, 2015	12.61	12.65	12.38	12.49	321,943	-0.08(-0.65%)
Aug 12, 2015	12.31	12.82	12.31	12.57	616,486	+0.05(+0.36%)
Aug 11, 2015	12.35	12.66	12.18	12.52	684,720	+0.04(+0.29%)
Aug 10, 2015	11.78	12.55	11.62	12.49	745,413	+0.76(+6.44%)
Aug 07, 2015	12.01	12.19	11.63	11.73	735,395	-0.31(-2.57%)
Aug 06, 2015	11.38	12.09	11.26	12.04	1,155,300	+0.66(+5.84%)
Aug 05, 2015	11.56	11.89	11.16	11.38	1,347,263	-0.14(-1.19%)
Aug 04, 2015	11.54	11.75	11.40	11.51	1,101,312	+0.02(+0.16%)
Aug 03, 2015	12.77	12.87	11.49	11.50	1,065,826	-1.29(-10.11%)
Jul 31, 2015	12.30	12.82	12.02	12.79	1,832,405	+0.71(+5.88%)
Jul 30, 2015	13.53	13.65	11.66	12.08	2,416,637	+0.99(+8.95%)
Jul 29, 2015	10.90	11.27	10.69	11.09	864,121	+0.16(+1.50%)
Jul 28, 2015	10.74	11.01	10.39	10.92	547,273	+0.19(+1.78%)
Jul 27, 2015	10.49	10.95	10.49	10.73	390,143	+0.15(+1.38%)
Jul 24, 2015	10.81	10.89	10.41	10.59	487,187	-0.25(-2.27%)
Jul 23, 2015	11.05	11.10	10.74	10.83	350,411	-0.20(-1.82%)
Jul 22, 2015	11.50	11.50	10.96	11.03	387,075	-0.50(-4.34%)
Jul 21, 2015	11.81	11.89	11.46	11.53	379,331	-0.30(-2.54%)
Jul 20, 2015	11.61	11.98	11.46	11.83	574,725	+0.22(+1.88%)
Jul 17, 2015	11.90	11.91	11.60	11.61	524,070	-0.31(-2.60%)
Jul 16, 2015	12.19	12.31	11.91	11.92	565,765	-0.41(-3.32%)
Jul 15, 2015	12.45	12.54	12.26	12.33	390,004	-0.12(-0.95%)
Jul 14, 2015	12.34	12.82	12.34	12.45	512,848	+0.13(+1.03%)
Jul 13, 2015	12.24	12.55	12.17	12.32	507,591	+0.10(+0.82%)
Jul 10, 2015	12.64	12.79	12.12	12.22	413,149	-0.34(-2.68%)
Jul 09, 2015	12.91	13.02	12.52	12.56	679,167	-0.25(-1.92%)
Jul 08, 2015	13.40	13.44	12.79	12.81	608,577	-0.66(-4.93%)
Jul 07, 2015	13.46	13.65	13.09	13.47	506,365	-0.03(-0.20%)
Jul 06, 2015	13.54	13.62	13.12	13.50	573,440	-0.19(-1.40%)
Jul 02, 2015	13.65	13.69	13.69	13.69	578,011	+0.08(+0.60%)