Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)