Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.15	12.27	11.89	12.11	711,452	+0.10(+0.86%)
May 27, 2016	12.01	12.01	12.01	12.01	295,853	-0.02(-0.16%)
May 26, 2016	12.25	12.35	11.94	12.03	477,252	-0.07(-0.62%)
May 25, 2016	12.07	12.25	11.98	12.10	408,215	+0.08(+0.70%)
May 24, 2016	12.28	12.38	11.98	12.02	581,343	-0.01(-0.08%)
May 23, 2016	12.29	12.45	11.95	12.03	500,166	-0.35(-2.79%)
May 20, 2016	12.03	12.41	11.90	12.37	434,124	+0.41(+3.44%)
May 19, 2016	11.83	12.29	11.83	11.96	408,857	-0.04(-0.31%)
May 18, 2016	12.22	12.50	11.98	12.00	318,122	-0.35(-2.80%)
May 17, 2016	12.65	12.88	12.21	12.35	390,945	-0.30(-2.36%)
May 16, 2016	12.35	12.93	12.23	12.64	355,476	+0.46(+3.76%)
May 13, 2016	12.54	12.75	12.13	12.19	571,984	-0.40(-3.19%)
May 12, 2016	13.01	13.23	12.16	12.59	480,248	-0.34(-2.60%)
May 11, 2016	12.88	13.37	12.66	12.93	538,020	+0.07(+0.58%)
May 10, 2016	12.50	12.97	12.41	12.85	793,772	+0.48(+3.85%)
May 09, 2016	13.33	13.33	12.35	12.37	741,734	-1.08(-8.06%)
May 06, 2016	12.65	13.93	12.65	13.46	716,768	+0.78(+6.12%)
May 05, 2016	12.69	13.10	12.44	12.68	1,301,110	+0.35(+2.80%)
May 04, 2016	12.76	13.28	12.32	12.34	1,697,733	-0.50(-3.86%)
May 03, 2016	10.14	13.02	10.04	12.83	3,477,958	+3.31(+34.74%)