Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.930	9.078	9.078	9.078	337,443	+0.12(+1.35%)
Dec 30, 2015	9.143	9.245	8.930	8.957	314,841	-0.20(-2.23%)
Dec 29, 2015	8.809	9.273	8.670	9.161	606,156	+0.41(+4.66%)
Dec 28, 2015	9.338	9.385	8.447	8.753	468,208	-0.66(-7.00%)
Dec 24, 2015	9.115	9.412	9.412	9.412	213,530	+0.23(+2.53%)
Dec 23, 2015	8.930	9.236	8.688	9.180	560,057	+0.33(+3.77%)
Dec 22, 2015	8.253	8.883	8.197	8.846	581,284	+0.63(+7.67%)
Dec 21, 2015	8.503	8.614	8.132	8.216	642,836	-0.23(-2.74%)
Dec 18, 2015	8.781	8.957	8.345	8.447	921,367	-0.38(-4.31%)
Dec 17, 2015	9.022	9.152	8.726	8.828	460,772	-0.17(-1.86%)
Dec 16, 2015	8.809	9.078	8.809	8.995	478,453	+0.19(+2.21%)
Dec 15, 2015	8.670	8.809	8.559	8.800	418,841	+0.20(+2.37%)
Dec 14, 2015	8.347	8.743	8.255	8.596	425,299	+0.18(+2.19%)
Dec 11, 2015	8.743	8.743	8.301	8.412	470,896	-0.44(-4.99%)
Dec 10, 2015	8.761	8.982	8.715	8.853	327,604	+0.09(+1.05%)
Dec 09, 2015	8.863	9.129	8.633	8.761	411,372	+0.01(+0.11%)
Dec 08, 2015	8.955	9.295	8.633	8.752	640,339	-0.30(-3.35%)
Dec 07, 2015	9.737	9.820	8.873	9.056	845,715	-0.68(-6.99%)
Dec 04, 2015	9.847	10.17	9.332	9.737	1,658,134	-1.17(-10.72%)
Dec 03, 2015	10.90	11.17	10.77	10.91	583,220	+0.01(+0.08%)
Dec 02, 2015	10.80	10.92	10.45	10.90	576,706	-0.06(-0.59%)
Dec 01, 2015	11.52	11.97	10.44	10.96	1,182,266	+0.64(+6.24%)
Nov 30, 2015	9.857	10.87	9.829	10.32	754,634	+0.52(+5.26%)
Nov 27, 2015	10.39	10.50	9.783	9.801	417,228	-0.77(-7.31%)
Nov 25, 2015	10.71	10.57	10.57	10.57	896,211	-0.20(-1.88%)
Nov 24, 2015	9.875	10.79	9.875	10.78	755,392	+0.93(+9.44%)
Nov 23, 2015	9.746	10.34	9.682	9.847	650,095	+0.07(+0.75%)
Nov 20, 2015	9.801	9.930	9.571	9.774	565,907	+0.05(+0.47%)
Nov 19, 2015	9.488	9.829	9.470	9.728	493,086	+0.17(+1.83%)
Nov 18, 2015	9.304	9.571	9.277	9.553	588,122	+0.33(+3.59%)
Nov 17, 2015	9.157	9.323	8.863	9.222	717,456	+0.06(+0.70%)
Nov 16, 2015	9.047	9.350	8.936	9.157	743,013	+0.15(+1.63%)
Nov 13, 2015	8.264	9.093	8.255	9.010	761,724	+0.76(+9.26%)
Nov 12, 2015	8.577	8.596	8.201	8.246	598,296	-0.43(-4.98%)
Nov 11, 2015	8.863	8.890	8.402	8.679	671,053	-0.17(-1.98%)
Nov 10, 2015	9.093	9.139	8.697	8.853	389,041	-0.24(-2.63%)
Nov 09, 2015	9.525	9.590	8.973	9.093	364,782	-0.43(-4.54%)
Nov 06, 2015	9.019	9.571	8.881	9.525	469,285	+0.47(+5.18%)
Nov 05, 2015	9.268	9.387	8.872	9.056	493,353	-0.24(-2.57%)
Nov 04, 2015	9.323	9.525	9.166	9.295	442,267	-0.04(-0.39%)
Nov 03, 2015	9.194	9.581	9.194	9.332	708,545	+0.14(+1.50%)
Nov 02, 2015	8.467	9.341	8.347	9.194	823,224	+0.71(+8.35%)
Oct 30, 2015	8.936	8.936	8.274	8.485	1,708,318	-0.72(-7.80%)
Oct 29, 2015	8.320	9.875	8.255	9.203	3,938,677	+1.86(+25.31%)
Oct 28, 2015	7.105	7.487	7.040	7.344	716,839	+0.24(+3.37%)
Oct 27, 2015	7.013	7.326	6.902	7.105	750,087	+0.05(+0.65%)
Oct 26, 2015	7.206	7.261	6.939	7.059	430,417	-0.18(-2.54%)
Oct 23, 2015	6.866	7.436	6.866	7.243	696,684	+0.34(+4.93%)
Oct 22, 2015	7.409	7.482	6.866	6.902	1,349,192	-0.43(-5.90%)
Oct 21, 2015	7.602	7.615	7.201	7.335	644,088	-0.26(-3.39%)
Oct 20, 2015	7.243	7.611	7.151	7.593	690,603	+0.30(+4.17%)
Oct 19, 2015	7.501	7.547	6.939	7.289	717,960	-0.29(-3.88%)
Oct 16, 2015	7.390	7.596	7.307	7.583	519,704	+0.21(+2.87%)
Oct 15, 2015	7.188	7.445	7.059	7.372	529,170	+0.17(+2.30%)
Oct 14, 2015	7.151	7.280	7.068	7.206	465,774	+0.09(+1.29%)
Oct 13, 2015	6.958	7.215	6.893	7.114	463,563	+0.06(+0.78%)
Oct 12, 2015	7.289	7.317	6.682	7.059	728,064	-0.22(-3.03%)
Oct 09, 2015	7.206	7.478	7.151	7.280	513,154	+0.10(+1.41%)
Oct 08, 2015	6.939	7.271	6.921	7.178	554,227	+0.24(+3.45%)
Oct 07, 2015	6.921	7.188	6.764	6.939	803,007	+0.08(+1.21%)
Oct 06, 2015	6.792	7.105	6.672	6.856	840,762	+0.05(+0.68%)
Oct 05, 2015	6.442	6.820	6.231	6.810	967,114	+0.43(+6.78%)
Oct 02, 2015	5.918	6.424	5.798	6.378	724,173	+0.41(+6.94%)