Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.90	12.90	12.71	12.83	28,800	-0.07(-0.52%)
Dec 29, 2005	13.12	13.25	12.89	12.90	44,534	-0.44(-3.32%)
Dec 28, 2005	13.01	13.37	12.94	13.34	19,067	+0.38(+2.89%)
Dec 27, 2005	13.16	13.17	12.90	12.97	24,800	-0.23(-1.76%)
Dec 23, 2005	13.16	13.20	13.09	13.20	12,533	+0.02(+0.11%)
Dec 22, 2005	13.27	13.31	13.05	13.18	96,536	-0.12(-0.90%)
Dec 21, 2005	13.24	13.34	13.09	13.30	126,936	+0.29(+2.19%)
Dec 20, 2005	13.00	13.15	12.88	13.02	65,735	+0.09(+0.70%)
Dec 19, 2005	13.24	13.31	12.90	12.93	58,668	-0.34(-2.60%)
Dec 16, 2005	13.03	13.30	12.94	13.27	107,203	+0.28(+2.14%)
Dec 15, 2005	13.12	13.16	12.85	13.00	64,401	-0.14(-1.08%)
Dec 14, 2005	13.28	13.33	13.12	13.14	27,067	-0.15(-1.13%)
Dec 13, 2005	12.97	13.29	12.92	13.29	47,201	+0.29(+2.25%)
Dec 12, 2005	13.24	13.27	12.82	13.00	89,069	-0.20(-1.48%)
Dec 09, 2005	13.32	13.49	13.15	13.19	60,401	-0.14(-1.07%)
Dec 08, 2005	13.45	13.51	13.31	13.33	89,469	-0.11(-0.84%)
Dec 07, 2005	13.50	13.50	13.36	13.45	34,134	-0.06(-0.44%)
Dec 06, 2005	13.50	13.65	13.42	13.51	184,938	+0.06(+0.45%)
Dec 05, 2005	13.29	13.48	13.16	13.45	89,469	+0.17(+1.24%)
Dec 02, 2005	12.82	13.30	12.70	13.28	74,002	+0.40(+3.09%)
Dec 01, 2005	12.48	12.88	12.46	12.88	184,538	+0.41(+3.25%)
Nov 30, 2005	12.37	12.60	12.32	12.48	246,673	+0.16(+1.28%)
Nov 29, 2005	12.22	12.54	12.19	12.32	126,136	+0.14(+1.17%)
Nov 28, 2005	12.16	12.30	12.10	12.18	122,003	-0.01(-0.12%)
Nov 25, 2005	12.22	12.25	12.19	12.19	32,134	+0.11(+0.93%)
Nov 23, 2005	12.10	12.15	12.07	12.08	27,600	-0.03(-0.25%)
Nov 22, 2005	11.92	12.19	11.83	12.11	160,271	+0.13(+1.13%)
Nov 21, 2005	11.81	12.00	11.72	11.98	203,205	+0.24(+2.04%)
Nov 18, 2005	11.40	11.74	11.31	11.74	167,204	+0.42(+3.71%)
Nov 17, 2005	11.17	11.37	11.10	11.32	166,538	+0.11(+0.94%)
Nov 16, 2005	11.62	11.62	11.06	11.21	187,738	-0.43(-3.67%)
Nov 15, 2005	11.72	11.77	11.59	11.64	129,870	-0.08(-0.64%)
Nov 14, 2005	11.70	11.90	11.57	11.71	254,007	+0.04(+0.39%)
Nov 11, 2005	11.65	11.70	11.59	11.67	73,735	-0.02(-0.19%)
Nov 10, 2005	11.71	11.74	11.51	11.69	282,407	-0.02(-0.13%)
Nov 09, 2005	11.77	11.99	11.65	11.71	1,406,172	-0.06(-0.51%)
Nov 08, 2005	12.30	12.30	11.77	11.77	196,938	-0.44(-3.62%)
Nov 07, 2005	12.04	12.29	12.04	12.21	90,269	+0.17(+1.43%)
Nov 04, 2005	12.16	12.16	12.00	12.04	50,801	-0.13(-1.05%)
Nov 03, 2005	12.09	12.37	12.09	12.16	41,867	+0.15(+1.25%)
Nov 02, 2005	12.00	12.11	11.90	12.01	54,534	+0.01(+0.13%)
Nov 01, 2005	11.94	12.09	11.81	12.00	1,065,096	+0.05(+0.44%)
Oct 31, 2005	11.85	11.96	11.75	11.95	130,803	+0.02(+0.19%)
Oct 28, 2005	11.92	11.97	11.82	11.92	47,734	-0.02(-0.13%)
Oct 27, 2005	12.00	12.11	11.92	11.94	134,670	-0.10(-0.81%)
Oct 26, 2005	11.92	12.13	11.80	12.04	447,879	-0.31(-2.55%)
Oct 25, 2005	12.29	12.41	12.22	12.35	112,003	+0.07(+0.55%)
Oct 24, 2005	12.30	12.40	12.03	12.28	129,470	+0.02(+0.12%)
Oct 21, 2005	12.49	12.50	12.19	12.27	70,801	-0.22(-1.74%)
Oct 20, 2005	12.75	12.77	12.38	12.49	16,533	-0.29(-2.29%)
Oct 19, 2005	12.67	12.79	12.45	12.78	79,335	+0.06(+0.47%)
Oct 18, 2005	12.90	12.97	12.62	12.72	32,400	-0.11(-0.88%)
Oct 17, 2005	12.86	12.90	12.79	12.83	26,400	-0.01(-0.12%)
Oct 14, 2005	12.90	12.90	12.76	12.85	40,134	-0.04(-0.29%)
Oct 13, 2005	12.73	12.93	12.67	12.88	30,667	+0.11(+0.88%)
Oct 12, 2005	12.75	12.79	12.60	12.77	28,000	+0.02(+0.18%)
Oct 11, 2005	12.93	12.97	12.71	12.75	48,801	-0.18(-1.39%)
Oct 10, 2005	12.90	13.01	12.87	12.93	44,667	+0.03(+0.23%)
Oct 07, 2005	13.09	13.14	12.82	12.90	19,867	-0.13(-1.04%)
Oct 06, 2005	12.97	13.15	12.70	13.03	177,471	+0.00(+0.00%)
Oct 05, 2005	13.65	13.65	13.03	13.03	99,736	-0.65(-4.77%)
Oct 04, 2005	13.57	13.77	13.50	13.69	41,334	+0.09(+0.66%)