Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	12.30	12.80	12.30	12.65	855,525	+0.34(+2.77%)
Sep 29, 2016	11.98	12.44	11.85	12.31	1,066,914	+0.26(+2.12%)
Sep 28, 2016	11.82	12.09	11.73	12.05	529,179	+0.34(+2.91%)
Sep 27, 2016	11.45	11.81	11.36	11.71	450,561	+0.17(+1.47%)
Sep 26, 2016	11.76	11.89	11.49	11.54	409,354	-0.30(-2.56%)
Sep 23, 2016	11.76	11.89	11.73	11.84	437,885	+0.01(+0.08%)
Sep 22, 2016	11.47	11.88	11.37	11.83	686,080	+0.46(+4.08%)
Sep 21, 2016	11.25	11.43	11.10	11.37	604,585	+0.30(+2.74%)
Sep 20, 2016	11.10	11.24	11.04	11.07	332,066	+0.01(+0.09%)
Sep 19, 2016	11.06	11.33	10.97	11.06	462,389	+0.11(+1.04%)
Sep 16, 2016	11.09	11.20	10.61	10.94	965,759	-0.26(-2.28%)
Sep 15, 2016	10.65	11.21	10.65	11.20	1,525,946	+0.47(+4.41%)
Sep 14, 2016	10.47	10.83	10.37	10.73	1,262,956	+0.23(+2.16%)
Sep 13, 2016	10.68	10.89	10.27	10.50	764,803	+0.08(+0.72%)
Sep 12, 2016	9.916	10.64	9.916	10.42	822,016	+0.35(+3.45%)
Sep 09, 2016	10.59	10.61	9.747	10.08	911,230	-0.63(-5.88%)
Sep 08, 2016	10.77	10.83	10.56	10.71	838,727	-0.12(-1.13%)
Sep 07, 2016	10.48	10.93	10.48	10.83	1,109,810	+0.27(+2.58%)
Sep 06, 2016	11.44	11.49	10.34	10.56	1,505,113	-0.94(-8.18%)
Sep 02, 2016	11.30	11.50	11.50	11.50	567,818	+0.28(+2.51%)
Sep 01, 2016	11.64	11.64	11.03	11.21	652,913	-0.35(-3.01%)
Aug 31, 2016	11.34	11.69	11.22	11.56	987,171	+0.02(+0.16%)
Aug 30, 2016	11.54	11.73	11.45	11.54	379,424	-0.11(-0.97%)
Aug 29, 2016	11.34	11.73	11.32	11.65	588,591	+0.32(+2.82%)
Aug 26, 2016	11.67	11.75	11.25	11.34	527,130	-0.27(-2.35%)
Aug 25, 2016	11.29	11.65	11.29	11.61	829,191	+0.23(+1.98%)
Aug 24, 2016	11.65	11.72	11.26	11.38	1,352,043	-0.32(-2.73%)
Aug 23, 2016	11.57	11.79	11.57	11.70	789,345	+0.21(+1.80%)
Aug 22, 2016	11.33	11.67	11.22	11.50	1,046,543	+0.02(+0.16%)
Aug 19, 2016	11.39	11.56	11.32	11.48	427,165	+0.03(+0.25%)
Aug 18, 2016	11.44	11.55	11.29	11.45	856,363	+0.00(+0.00%)
Aug 17, 2016	11.57	11.57	11.33	11.45	551,856	-0.13(-1.14%)
Aug 16, 2016	11.49	11.68	11.29	11.58	981,673	+0.13(+1.15%)
Aug 15, 2016	11.25	11.48	11.14	11.45	1,099,298	+0.23(+2.01%)
Aug 12, 2016	11.25	11.38	11.16	11.22	925,286	-0.08(-0.67%)
Aug 11, 2016	11.37	11.58	11.22	11.30	1,484,917	+0.10(+0.92%)
Aug 10, 2016	12.11	12.12	11.18	11.19	1,102,275	-0.50(-4.26%)
Aug 09, 2016	11.83	11.97	11.56	11.69	2,171,428	-0.18(-1.50%)
Aug 08, 2016	11.60	11.97	11.52	11.87	2,207,906	+0.36(+3.10%)
Aug 05, 2016	12.13	12.13	11.44	11.51	4,712,835	-0.62(-5.11%)
Aug 04, 2016	14.28	14.28	12.03	12.13	5,972,228	-2.74(-18.45%)
Aug 03, 2016	13.75	15.00	13.50	14.88	949,727	+1.33(+9.78%)
Aug 02, 2016	13.44	14.04	12.83	13.55	1,401,638	+0.88(+6.97%)
Aug 01, 2016	12.89	12.96	12.29	12.67	901,146	-0.27(-2.11%)
Jul 29, 2016	13.16	13.16	12.44	12.94	525,944	-0.19(-1.43%)
Jul 28, 2016	13.57	13.69	13.07	13.13	543,450	-0.48(-3.52%)
Jul 27, 2016	13.80	14.16	13.52	13.61	442,326	-0.28(-2.03%)
Jul 26, 2016	14.14	14.27	13.61	13.89	578,629	-0.28(-1.99%)
Jul 25, 2016	13.60	14.23	13.58	14.17	498,290	-0.10(-0.72%)
Jul 22, 2016	14.27	14.47	14.10	14.28	255,810	-0.06(-0.39%)
Jul 21, 2016	14.14	14.61	14.09	14.33	299,160	+0.23(+1.60%)
Jul 20, 2016	13.85	14.33	13.79	14.11	234,811	+0.07(+0.47%)
Jul 19, 2016	14.06	14.31	13.93	14.04	319,111	-0.21(-1.45%)
Jul 18, 2016	13.85	14.42	13.81	14.25	507,734	+0.29(+2.09%)
Jul 15, 2016	14.14	14.14	13.71	13.96	243,605	-0.11(-0.80%)
Jul 14, 2016	14.05	14.47	14.02	14.07	517,378	+0.15(+1.08%)
Jul 13, 2016	13.69	13.96	13.59	13.92	518,407	+0.16(+1.16%)
Jul 12, 2016	13.50	13.91	13.39	13.76	495,782	+0.44(+3.32%)
Jul 11, 2016	12.88	13.38	12.71	13.32	436,222	+0.54(+4.19%)
Jul 08, 2016	12.51	13.01	12.40	12.78	556,037	+0.39(+3.11%)
Jul 07, 2016	12.36	12.72	12.15	12.40	507,266	+0.06(+0.46%)
Jul 06, 2016	11.97	12.62	11.75	12.34	352,505	+0.16(+1.31%)
Jul 05, 2016	13.06	13.07	11.90	12.18	574,854	-0.99(-7.49%)