Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	5.688	6.093	5.642	5.964	880,539	+0.33(+5.88%)
Sep 30, 2015	5.697	5.780	5.476	5.632	653,218	-0.02(-0.33%)
Sep 29, 2015	5.899	5.936	5.586	5.651	785,633	-0.24(-4.06%)
Sep 28, 2015	5.964	5.973	5.807	5.890	556,490	-0.10(-1.69%)
Sep 25, 2015	6.129	6.221	5.867	5.991	1,346,978	-0.12(-1.96%)
Sep 24, 2015	5.807	6.332	5.789	6.111	1,123,297	+0.22(+3.75%)
Sep 23, 2015	5.660	5.954	5.651	5.890	907,929	+0.32(+5.79%)
Sep 22, 2015	5.559	5.642	5.430	5.568	641,022	-0.05(-0.82%)
Sep 21, 2015	5.559	5.770	5.503	5.614	482,874	+0.06(+0.99%)
Sep 18, 2015	5.678	5.706	5.476	5.559	758,110	-0.22(-3.82%)
Sep 17, 2015	5.835	5.947	5.734	5.780	525,321	-0.07(-1.26%)
Sep 16, 2015	5.761	5.918	5.688	5.853	552,091	+0.08(+1.44%)
Sep 15, 2015	5.485	5.798	5.476	5.770	556,664	+0.24(+4.33%)
Sep 14, 2015	5.724	5.807	5.448	5.531	853,450	-0.26(-4.45%)
Sep 11, 2015	5.889	6.053	5.689	5.789	754,211	-0.27(-4.50%)
Sep 10, 2015	6.007	6.071	5.752	6.062	1,081,391	+0.04(+0.60%)
Sep 09, 2015	6.089	6.333	5.862	6.025	891,647	+0.00(+0.00%)
Sep 08, 2015	6.417	6.417	5.953	6.025	1,224,425	-0.32(-5.02%)
Sep 04, 2015	6.098	6.344	6.344	6.344	1,532,099	+0.50(+8.57%)
Sep 03, 2015	5.534	5.998	5.534	5.843	1,040,904	+0.35(+6.29%)
Sep 02, 2015	5.725	5.752	5.234	5.498	1,431,340	-0.17(-3.05%)