Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	14.77	14.88	13.59	13.61	938,866	-1.19(-8.06%)
Jun 30, 2015	14.79	14.92	14.75	14.80	540,795	+0.05(+0.31%)
Jun 29, 2015	14.88	14.89	14.62	14.75	574,717	-0.19(-1.28%)
Jun 26, 2015	14.58	15.07	14.43	14.95	3,510,718	+0.33(+2.24%)
Jun 25, 2015	14.67	14.72	14.34	14.62	613,704	-0.03(-0.19%)
Jun 24, 2015	14.46	14.70	14.35	14.64	468,985	+0.12(+0.81%)
Jun 23, 2015	14.56	14.74	14.19	14.53	559,557	-0.05(-0.37%)
Jun 22, 2015	14.67	14.79	14.41	14.58	406,116	-0.12(-0.80%)
Jun 19, 2015	14.78	14.92	14.57	14.70	359,957	-0.01(-0.06%)
Jun 18, 2015	15.12	15.15	14.68	14.71	276,310	-0.44(-2.88%)
Jun 17, 2015	15.20	15.39	14.96	15.15	291,660	-0.05(-0.36%)
Jun 16, 2015	15.26	15.28	15.01	15.20	250,045	-0.15(-0.95%)
Jun 15, 2015	15.59	15.59	15.29	15.35	240,977	-0.33(-2.09%)
Jun 12, 2015	15.42	15.74	15.42	15.67	241,520	+0.12(+0.76%)
Jun 11, 2015	15.75	15.80	15.42	15.56	740,815	-0.16(-1.04%)
Jun 10, 2015	15.74	15.83	15.00	15.72	682,636	-0.04(-0.23%)
Jun 09, 2015	15.76	16.03	15.59	15.76	157,532	-0.06(-0.40%)
Jun 08, 2015	15.84	15.93	15.58	15.82	315,359	-0.08(-0.52%)
Jun 05, 2015	15.74	16.11	15.60	15.90	421,118	+0.06(+0.40%)
Jun 04, 2015	15.56	15.96	15.20	15.84	517,599	+0.20(+1.28%)
Jun 03, 2015	15.58	15.72	15.49	15.64	228,271	+0.07(+0.47%)
Jun 02, 2015	15.35	15.65	15.25	15.56	413,419	+0.19(+1.24%)
Jun 01, 2015	15.02	15.49	15.02	15.37	438,351	+0.36(+2.43%)
May 29, 2015	14.81	15.23	14.74	15.01	393,985	+0.20(+1.35%)
May 28, 2015	14.65	14.89	14.65	14.81	249,321	+0.17(+1.18%)
May 27, 2015	14.99	14.99	14.56	14.64	293,813	-0.36(-2.37%)
May 26, 2015	15.50	15.53	14.95	14.99	266,088	-0.62(-3.96%)
May 22, 2015	15.53	15.61	15.61	15.61	293,345	+0.10(+0.65%)
May 21, 2015	15.15	15.56	15.15	15.51	255,186	+0.33(+2.16%)
May 20, 2015	15.10	15.30	15.04	15.18	314,534	+0.14(+0.91%)
May 19, 2015	15.23	15.35	14.96	15.05	379,180	-0.19(-1.25%)
May 18, 2015	15.12	15.36	15.05	15.24	352,964	+0.09(+0.60%)
May 15, 2015	15.11	15.25	14.79	15.15	271,785	-0.02(-0.12%)
May 14, 2015	15.24	15.35	15.06	15.16	188,538	-0.05(-0.36%)
May 13, 2015	15.07	15.35	15.02	15.22	157,587	+0.13(+0.84%)
May 12, 2015	15.35	15.39	14.89	15.09	326,043	-0.31(-2.01%)
May 11, 2015	15.62	15.73	15.38	15.40	302,308	-0.30(-1.91%)
May 08, 2015	15.71	16.07	15.27	15.70	509,795	-0.11(-0.69%)
May 07, 2015	17.40	17.42	15.65	15.81	736,474	-1.67(-9.53%)
May 06, 2015	17.71	17.74	17.16	17.48	493,616	-0.14(-0.78%)
May 05, 2015	17.15	17.88	17.04	17.61	869,348	+0.51(+2.98%)
May 04, 2015	17.48	17.67	16.82	17.10	1,046,476	-0.30(-1.73%)