Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	15.93	17.79	15.56	17.40	1,301,390	+2.19(+14.42%)
Apr 30, 2015	15.03	15.26	14.78	15.21	618,376	+0.20(+1.33%)
Apr 29, 2015	15.12	15.15	14.64	15.01	525,058	-0.11(-0.72%)
Apr 28, 2015	14.24	15.15	14.15	15.12	629,151	+0.87(+6.13%)
Apr 27, 2015	13.96	14.27	13.94	14.24	313,482	+0.30(+2.15%)
Apr 24, 2015	13.83	14.00	13.80	13.94	463,579	+0.14(+0.99%)
Apr 23, 2015	14.09	14.14	13.73	13.81	588,164	-0.23(-1.62%)
Apr 22, 2015	14.47	14.47	14.02	14.04	334,037	-0.09(-0.64%)
Apr 21, 2015	14.13	14.31	13.98	14.13	248,981	+0.00(+0.00%)
Apr 20, 2015	13.86	14.18	13.81	14.13	347,867	+0.19(+1.37%)
Apr 17, 2015	14.02	14.11	13.73	13.94	483,260	+0.02(+0.13%)
Apr 16, 2015	13.87	13.99	13.67	13.92	505,739	+0.08(+0.59%)
Apr 15, 2015	13.69	14.07	13.65	13.83	634,963	+0.15(+1.06%)
Apr 14, 2015	13.93	13.95	13.65	13.69	369,146	-0.22(-1.57%)
Apr 13, 2015	14.04	14.04	13.68	13.91	439,213	-0.12(-0.84%)
Apr 10, 2015	14.44	14.44	13.97	14.03	459,324	-0.38(-2.65%)
Apr 09, 2015	13.95	14.42	13.94	14.41	285,558	+0.46(+3.33%)
Apr 08, 2015	13.99	14.18	13.79	13.94	386,478	-0.05(-0.33%)
Apr 07, 2015	13.69	14.00	13.65	13.99	275,018	+0.35(+2.54%)
Apr 06, 2015	13.56	13.74	13.42	13.64	590,034	+0.07(+0.54%)
Apr 02, 2015	13.84	13.57	13.57	13.57	330,920	-0.36(-2.61%)
Apr 01, 2015	13.56	13.95	13.39	13.94	429,508	+0.37(+2.75%)
Mar 31, 2015	14.08	14.08	13.48	13.56	626,629	-0.54(-3.81%)
Mar 30, 2015	13.82	14.18	13.82	14.10	415,286	+0.32(+2.31%)
Mar 27, 2015	13.63	13.93	13.58	13.78	470,243	+0.12(+0.87%)
Mar 26, 2015	14.19	14.20	13.32	13.66	694,519	-0.11(-0.79%)
Mar 25, 2015	13.77	13.85	13.60	13.77	339,213	+0.00(+0.00%)
Mar 24, 2015	13.96	13.97	13.65	13.77	436,514	-0.22(-1.56%)
Mar 23, 2015	13.54	14.22	13.13	13.99	873,484	+0.45(+3.29%)
Mar 20, 2015	13.91	13.91	13.47	13.54	729,213	-0.36(-2.55%)
Mar 19, 2015	14.12	14.24	13.89	13.90	369,476	-0.28(-1.99%)
Mar 18, 2015	14.11	14.26	14.01	14.18	562,984	+0.02(+0.13%)
Mar 17, 2015	14.29	14.44	14.10	14.16	410,010	-0.14(-0.96%)
Mar 16, 2015	14.55	14.63	14.20	14.30	414,945	-0.26(-1.81%)
Mar 13, 2015	14.56	14.70	14.51	14.56	218,044	-0.10(-0.68%)
Mar 12, 2015	14.78	14.86	14.64	14.66	347,847	-0.08(-0.56%)
Mar 11, 2015	14.94	15.06	14.75	14.75	382,633	-0.22(-1.46%)
Mar 10, 2015	15.38	15.38	14.84	14.96	490,480	-0.20(-1.32%)
Mar 09, 2015	15.79	15.79	15.13	15.16	400,386	-0.32(-2.06%)
Mar 06, 2015	16.41	16.57	15.44	15.48	681,718	-1.23(-7.35%)
Mar 05, 2015	16.70	16.84	16.39	16.71	265,058	+0.00(+0.00%)
Mar 04, 2015	16.70	17.08	16.64	16.71	389,965	-0.04(-0.22%)
Mar 03, 2015	16.77	16.79	16.53	16.75	235,177	-0.05(-0.32%)