Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.04	21.04	21.04	0	+0.02(+0.09%)
Dec 28, 2017	20.94	21.21	20.75	21.02	454,136	+0.11(+0.52%)
Dec 27, 2017	21.06	21.06	20.54	20.91	365,680	+0.08(+0.39%)
Dec 26, 2017	20.97	21.25	20.65	20.83	464,333	+0.70(+3.49%)
Dec 22, 2017	20.24	20.24	19.98	20.12	205,900	-0.05(-0.27%)
Dec 21, 2017	20.00	20.35	19.83	20.18	293,326	+0.25(+1.24%)
Dec 20, 2017	19.86	20.06	19.60	19.93	273,421	+0.15(+0.74%)
Dec 19, 2017	19.89	19.92	19.63	19.78	182,223	-0.01(-0.05%)
Dec 18, 2017	19.34	19.80	19.34	19.79	218,119	+0.62(+3.24%)
Dec 15, 2017	18.77	19.36	18.71	19.17	588,273	+0.57(+3.04%)
Dec 14, 2017	19.42	19.46	18.52	18.61	381,396	-0.77(-3.96%)
Dec 13, 2017	19.22	19.96	19.22	19.37	602,713	+0.30(+1.57%)
Dec 12, 2017	18.59	19.16	18.59	19.07	309,381	+0.51(+2.73%)
Dec 11, 2017	18.53	18.71	18.39	18.57	359,074	+0.02(+0.10%)
Dec 08, 2017	18.78	18.85	18.39	18.55	191,396	+0.00(+0.00%)
Dec 07, 2017	18.82	18.97	18.64		173,394	+0.00(+0.00%)
Dec 06, 2017	18.95	19.24	18.85	18.87	165,296	-0.15(-0.81%)
Dec 05, 2017	19.33	19.33	18.94	19.03	188,646	-0.27(-1.41%)
Dec 04, 2017	19.61	19.61	19.21	19.30	336,561	+0.04(+0.19%)
Dec 01, 2017	19.69	19.69	18.79	19.26	335,418	-0.47(-2.39%)
Nov 30, 2017	20.04	20.23	19.48	19.74	433,067	-0.21(-1.05%)
Nov 29, 2017	19.23	19.99	19.18	19.94	311,012	+0.76(+3.97%)
Nov 28, 2017	18.83	19.25	18.80	19.18	211,984	+0.39(+2.07%)
Nov 27, 2017	18.83	19.11	18.78	18.79	205,229	-0.04(-0.19%)
Nov 24, 2017	18.78	18.87	18.67	18.83	117,921	+0.13(+0.68%)
Nov 22, 2017	18.97	19.14	18.69	18.70	135,045	-0.21(-1.10%)
Nov 21, 2017	18.81	18.97	18.72	18.91	193,014	+0.14(+0.72%)
Nov 20, 2017	18.83	19.01	18.64	18.78	340,367	-0.21(-1.10%)
Nov 17, 2017	18.44	19.00	18.44	18.98	494,980	+0.44(+2.40%)
Nov 16, 2017	18.03	18.58	18.01	18.54	343,106	+0.53(+2.92%)
Nov 15, 2017	17.87	18.17	17.75	18.01	416,393	-0.04(-0.20%)
Nov 14, 2017	17.90	18.08	17.76	18.05	478,679	+0.12(+0.66%)
Nov 13, 2017	17.99	18.31	17.93	17.93	295,581	-0.21(-1.15%)
Nov 10, 2017	18.33	18.50	18.11	18.14	356,317	-0.24(-1.28%)
Nov 09, 2017	18.28	18.62	18.24	18.38	212,819	+0.01(+0.05%)
Nov 08, 2017	18.32	18.50	18.16	18.37	335,494	+0.04(+0.20%)
Nov 07, 2017	18.60	18.64	18.26	18.33	297,067	-0.24(-1.27%)
Nov 06, 2017	18.78	18.95	18.54	18.57	346,640	-0.22(-1.16%)
Nov 03, 2017	18.94	19.12	18.78	18.78	208,864	-0.25(-1.33%)
Nov 02, 2017	18.99	19.17	18.82	19.04	254,466	+0.02(+0.10%)
Nov 01, 2017	19.31	19.40	18.99	19.02	301,293	-0.22(-1.13%)
Oct 31, 2017	19.23	19.32	19.07	19.24	396,719	+0.14(+0.76%)
Oct 30, 2017	19.95	20.01	19.07	19.09	428,939	-0.84(-4.23%)
Oct 27, 2017	19.94	20.03	19.70	19.94	467,352	-0.04(-0.18%)
Oct 26, 2017	20.02	20.20	19.75	19.97	588,876	+0.08(+0.41%)
Oct 25, 2017	20.09	20.09	19.42	19.89	961,509	-0.09(-0.45%)
Oct 24, 2017	21.57	21.76	19.80	19.98	3,026,687	+1.85(+10.20%)
Oct 23, 2017	18.18	18.34	18.05	18.13	570,426	-0.02(-0.10%)
Oct 20, 2017	18.23	18.30	18.12	18.15	207,967	+0.06(+0.35%)
Oct 19, 2017	17.94	18.25	17.94	18.09	183,162	+0.09(+0.50%)
Oct 18, 2017	17.90	18.29	17.90	18.00	141,319	+0.12(+0.66%)
Oct 17, 2017	17.90	18.06	17.81	17.88	233,484	+0.03(+0.15%)
Oct 16, 2017	17.91	18.08	17.78	17.85	339,812	-0.01(-0.05%)
Oct 13, 2017	18.15	18.15	17.86	17.86	375,336	-0.26(-1.45%)
Oct 12, 2017	18.15	18.31	17.96	18.12	573,894	-0.08(-0.45%)
Oct 11, 2017	18.05	18.24	18.00	18.20	316,020	+0.14(+0.80%)
Oct 10, 2017	17.89	18.09	17.77	18.06	290,410	+0.24(+1.32%)
Oct 09, 2017	17.99	18.10	17.80	17.82	586,388	-0.16(-0.91%)
Oct 06, 2017	18.01	18.09	17.79	17.99	301,715	-0.10(-0.55%)
Oct 05, 2017	18.22	18.45	18.03	18.09	419,721	-0.09(-0.50%)
Oct 04, 2017	17.98	18.23	17.98	18.18	609,116	+0.13(+0.70%)
Oct 03, 2017	18.10	18.31	18.00	18.05	340,650	-0.07(-0.40%)