Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.51	15.78	15.11	15.49	328,678	+0.05(+0.30%)
Dec 28, 2018	15.43	15.65	15.38	15.44	563,084	-0.02(-0.12%)
Dec 27, 2018	15.35	15.69	15.02	15.46	485,691	-0.15(-0.96%)
Dec 26, 2018	15.26	15.64	14.77	15.61	335,029	+0.43(+2.85%)
Dec 24, 2018	15.50	15.61	15.18	15.18	137,898	-0.32(-2.06%)
Dec 21, 2018	15.62	16.36	15.50	15.50	1,293,114	-0.16(-1.02%)
Dec 20, 2018	15.80	15.89	15.54	15.66	1,452,621	-0.10(-0.66%)
Dec 19, 2018	16.36	16.45	15.72	15.76	1,166,279	-0.46(-2.84%)
Dec 18, 2018	16.33	16.53	16.20	16.22	350,566	+0.06(+0.35%)
Dec 17, 2018	16.47	16.70	16.05	16.16	467,164	-0.30(-1.83%)
Dec 14, 2018	16.44	16.71	16.33	16.47	194,291	-0.16(-0.96%)
Dec 13, 2018	16.72	16.78	16.47	16.63	198,714	-0.08(-0.45%)
Dec 12, 2018	16.75	17.11	16.63	16.70	233,228	+0.08(+0.50%)
Dec 11, 2018	16.80	16.98	16.58	16.62	346,904	-0.07(-0.39%)
Dec 10, 2018	16.72	16.75	16.41	16.68	432,379	-0.04(-0.22%)
Dec 07, 2018	16.80	17.04	16.65	16.72	369,652	-0.12(-0.72%)
Dec 06, 2018	17.06	17.08	16.64	16.84	236,444	-0.46(-2.64%)
Dec 04, 2018	18.06	18.06	17.20	17.30	228,229	-0.84(-4.63%)
Dec 03, 2018	18.25	18.30	17.79	18.14	453,102	+0.08(+0.46%)
Nov 30, 2018	17.94	18.15	17.82	18.05	225,868	+0.04(+0.21%)
Nov 29, 2018	17.98	18.17	17.82	18.01	186,239	-0.04(-0.21%)
Nov 28, 2018	17.55	18.05	17.35	18.05	211,315	+0.50(+2.87%)
Nov 27, 2018	17.38	17.66	17.36	17.55	184,948	+0.06(+0.32%)
Nov 26, 2018	17.79	17.88	17.42	17.49	280,532	-0.17(-0.95%)
Nov 23, 2018	17.66	17.85	17.61	17.66	65,775	-0.12(-0.68%)
Nov 21, 2018		17.78	17.78	17.78	0	+0.18(+1.01%)
Nov 20, 2018	17.79	18.01	17.45	17.60	196,707	-0.33(-1.82%)
Nov 19, 2018	17.82	18.12	17.68	17.93	457,578	+0.09(+0.52%)
Nov 16, 2018	17.86	17.98	17.69	17.84	207,305	-0.11(-0.62%)
Nov 15, 2018	17.73	17.98	17.36	17.95	384,782	+0.08(+0.47%)
Nov 14, 2018	18.19	18.49	17.83	17.87	225,773	-0.17(-0.93%)
Nov 13, 2018	17.94	18.36	17.92	18.03	211,289	+0.17(+0.94%)
Nov 12, 2018	17.82	18.25	17.62	17.87	576,508	+0.07(+0.42%)
Nov 09, 2018	17.99	18.03	17.64	17.79	225,654	-0.40(-2.20%)
Nov 08, 2018	18.52	18.52	18.07	18.19	183,037	-0.39(-2.11%)
Nov 07, 2018	18.73	18.75	18.46	18.58	259,954	-0.06(-0.30%)
Nov 06, 2018	18.62	18.85	18.44	18.64	242,065	+0.16(+0.86%)
Nov 05, 2018	18.77	18.90	18.28	18.48	156,428	-0.23(-1.25%)
Nov 02, 2018	19.05	19.12	18.50	18.71	347,441	-0.25(-1.33%)
Nov 01, 2018	18.53	18.99	18.42	18.97	355,057	+0.47(+2.52%)
Oct 31, 2018	18.67	18.73	18.42	18.50	398,302	-0.09(-0.50%)
Oct 30, 2018	18.14	18.98	17.75	18.59	521,456	+0.43(+2.36%)
Oct 29, 2018	18.62	18.68	17.85	18.16	540,201	-0.20(-1.07%)
Oct 26, 2018	18.87	18.87	18.30	18.36	275,871	-0.68(-3.57%)
Oct 25, 2018	18.92	19.13	18.69	19.04	214,034	+0.22(+1.19%)
Oct 24, 2018	19.52	19.62	18.77	18.82	158,213	-0.72(-3.67%)
Oct 23, 2018	19.48	19.79	19.14	19.53	143,183	-0.20(-0.99%)
Oct 22, 2018	19.71	19.96	19.55	19.73	256,470	+0.09(+0.47%)
Oct 19, 2018	19.87	20.07	19.50	19.64	114,597	-0.22(-1.13%)
Oct 18, 2018	20.49	20.49	19.78	19.86	145,096	-0.64(-3.14%)
Oct 17, 2018	20.37	20.54	19.99	20.50	137,238	+0.08(+0.41%)
Oct 16, 2018	20.03	20.45	19.76	20.42	250,988	+0.44(+2.19%)
Oct 15, 2018	19.83	20.21	19.79	19.98	222,967	+0.09(+0.47%)
Oct 12, 2018	20.59	20.67	19.72	19.89	415,899	-0.34(-1.70%)
Oct 11, 2018	20.81	20.89	20.20	20.23	279,266	-0.75(-3.55%)
Oct 10, 2018	21.26	21.54	20.96	20.98	257,436	-0.36(-1.70%)
Oct 09, 2018	21.57	21.84	21.19	21.34	257,410	-0.21(-0.99%)
Oct 08, 2018	21.10	21.69	21.06	21.56	158,832	+0.43(+2.03%)
Oct 05, 2018	21.27	21.56	21.08	21.13	216,426	-0.16(-0.74%)
Oct 04, 2018	21.58	21.58	21.25	21.29	156,266	-0.26(-1.21%)
Oct 03, 2018	21.01	21.57	20.94	21.55	168,636	+0.55(+2.62%)
Oct 02, 2018	21.09	21.22	20.96	21.00	149,980	-0.09(-0.44%)