Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.38	16.62	15.58	16.61	1,113,848	+0.20(+1.22%)
May 30, 2017	14.65	16.81	14.65	16.41	2,416,510	+1.08(+7.04%)
May 26, 2017	14.70	15.49	14.42	15.33	1,818,711	+1.23(+8.74%)
May 25, 2017	12.63	14.21	11.96	14.10	2,675,465	+1.44(+11.40%)
May 24, 2017	12.64	12.83	12.55	12.66	293,451	-0.01(-0.08%)
May 23, 2017	12.58	12.70	12.40	12.67	360,675	+0.10(+0.76%)
May 22, 2017	12.68	12.84	12.48	12.57	560,697	-0.01(-0.08%)
May 19, 2017	12.24	12.63	12.12	12.58	411,410	+0.35(+2.89%)
May 18, 2017	12.31	12.31	12.07	12.23	477,729	-0.15(-1.23%)
May 17, 2017	12.67	12.51	12.28	12.38	410,277	-0.29(-2.26%)
May 16, 2017	12.57	12.69	12.40	12.67	243,598	+0.14(+1.14%)
May 15, 2017	12.34	12.61	12.24	12.52	332,656	+0.31(+2.50%)
May 12, 2017	12.50	12.58	12.13	12.22	377,941	-0.30(-2.37%)
May 11, 2017	12.67	12.73	12.44	12.51	238,083	-0.17(-1.36%)
May 10, 2017	12.27	12.77	12.24	12.68	355,873	+0.44(+3.59%)
May 09, 2017	12.55	12.63	12.12	12.24	352,036	-0.29(-2.29%)
May 08, 2017	12.73	12.75	12.46	12.53	282,491	-0.18(-1.43%)
May 05, 2017	12.64	12.96	12.55	12.71	475,485	+0.06(+0.45%)
May 04, 2017	12.50	12.73	12.09	12.66	462,511	+0.19(+1.53%)
May 03, 2017	11.64	12.75	11.62	12.46	895,252	+0.83(+7.14%)
May 02, 2017	11.65	12.18	11.35	11.63	1,529,938	-0.98(-7.80%)