Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.37	17.49	17.05	17.39	699,204	+0.00(+0.00%)
May 30, 2018	17.33	17.52	17.33	17.39	484,315	+0.06(+0.34%)
May 29, 2018	17.51	17.85	17.22	17.33	1,275,588	-0.37(-2.08%)
May 25, 2018		17.70	17.70	17.70	0	-0.08(-0.44%)
May 24, 2018	17.44	17.83	17.15	17.78	880,830	+0.32(+1.84%)
May 23, 2018	17.62	17.76	17.34	17.46	1,040,828	-0.27(-1.53%)
May 22, 2018	18.42	18.63	17.71	17.73	774,686	-0.75(-4.05%)
May 21, 2018	18.72	18.77	18.37	18.48	1,296,793	-0.25(-1.35%)
May 18, 2018	19.07	19.15	18.64	18.73	660,800	-0.25(-1.33%)
May 17, 2018	18.60	19.10	18.54	18.99	801,969	+0.39(+2.09%)
May 16, 2018	18.54	18.95	18.48	18.60	773,353	+0.12(+0.63%)
May 15, 2018	18.61	18.68	18.12	18.48	835,303	-0.17(-0.94%)
May 14, 2018	18.70	18.97	18.65	18.66	898,099	+0.00(+0.00%)
May 11, 2018	19.13	19.13	18.41	18.66	572,175	-0.40(-2.09%)
May 10, 2018	18.86	19.20	18.49	19.05	1,000,986	+0.28(+1.50%)
May 09, 2018	18.20	19.08	18.16	18.77	1,237,071	+0.82(+4.54%)
May 08, 2018	19.33	19.33	17.28	17.96	1,789,276	-1.75(-8.87%)
May 07, 2018	19.64	20.01	19.40	19.70	777,774	+0.04(+0.20%)
May 04, 2018	19.21	20.26	19.09	19.67	1,052,148	+0.46(+2.38%)
May 03, 2018	20.06	20.06	19.20	19.21	801,360	-0.91(-4.54%)
May 02, 2018	20.19	20.46	20.02	20.12	1,664,374	-0.11(-0.53%)