Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.587	5.730	5.542	5.685	594,324	+0.12(+2.16%)
Jun 29, 2009	5.632	5.632	5.385	5.565	405,251	+0.02(+0.41%)
Jun 26, 2009	5.122	5.610	5.122	5.542	1,181,461	+0.37(+7.26%)
Jun 25, 2009	5.160	5.242	5.077	5.167	1,408,733	+0.01(+0.29%)
Jun 24, 2009	5.197	5.302	5.130	5.152	431,370	+0.01(+0.29%)
Jun 23, 2009	5.430	5.467	5.107	5.137	949,941	-0.23(-4.33%)
Jun 22, 2009	5.392	5.482	5.332	5.370	325,655	-0.08(-1.51%)
Jun 19, 2009	5.617	5.662	5.437	5.452	395,619	-0.07(-1.36%)
Jun 18, 2009	5.505	5.677	5.430	5.527	267,967	+0.00(+0.00%)
Jun 17, 2009	5.325	5.617	5.235	5.527	443,451	+0.22(+4.10%)
Jun 16, 2009	5.422	5.497	5.287	5.310	445,171	-0.04(-0.70%)
Jun 15, 2009	5.355	5.460	5.220	5.347	586,881	-0.05(-0.97%)
Jun 12, 2009	5.482	5.565	5.145	5.400	1,496,687	-0.14(-2.57%)
Jun 11, 2009	5.610	5.707	5.527	5.542	700,406	-0.04(-0.67%)
Jun 10, 2009	5.677	5.722	5.445	5.580	667,725	-0.07(-1.20%)
Jun 09, 2009	5.782	5.812	5.625	5.647	427,300	-0.08(-1.44%)
Jun 08, 2009	5.812	5.820	5.722	5.730	367,705	-0.16(-2.80%)
Jun 05, 2009	5.917	5.932	5.797	5.895	396,265	+0.05(+0.90%)
Jun 04, 2009	5.790	5.914	5.655	5.842	473,069	+0.10(+1.70%)
Jun 03, 2009	5.467	5.775	5.347	5.745	704,395	+0.33(+6.09%)
Jun 02, 2009	5.317	5.580	5.235	5.415	1,273,933	+0.09(+1.69%)
Jun 01, 2009	5.280	5.362	5.055	5.325	895,046	+0.13(+2.45%)
May 29, 2009	5.220	5.220	5.032	5.197	469,855	+0.07(+1.46%)
May 28, 2009	5.310	5.332	4.950	5.122	513,643	-0.13(-2.43%)
May 27, 2009	5.355	5.452	5.212	5.250	444,257	-0.13(-2.51%)
May 26, 2009	5.070	5.482	5.010	5.385	367,077	+0.28(+5.43%)
May 22, 2009	5.317	5.317	5.100	5.107	281,405	-0.16(-2.99%)
May 21, 2009	5.362	5.422	5.122	5.265	406,736	-0.14(-2.64%)
May 20, 2009	5.287	5.557	5.250	5.407	725,131	+0.15(+2.85%)
May 19, 2009	5.242	5.347	5.122	5.257	376,594	-0.04(-0.71%)
May 18, 2009	5.175	5.317	4.927	5.295	315,180	+0.17(+3.37%)
May 15, 2009	5.235	5.332	5.055	5.122	444,092	-0.11(-2.15%)
May 14, 2009	4.965	5.340	4.897	5.235	568,297	+0.28(+5.76%)
May 13, 2009	5.242	5.250	4.875	4.950	500,480	-0.36(-6.78%)
May 12, 2009	5.497	5.595	5.250	5.310	288,581	-0.20(-3.67%)
May 11, 2009	5.550	5.550	5.377	5.512	310,726	-0.17(-3.03%)
May 08, 2009	5.625	5.737	5.475	5.685	314,338	+0.14(+2.43%)
May 07, 2009	5.580	5.685	5.424	5.550	731,452	+0.01(+0.27%)
May 06, 2009	5.527	5.580	5.265	5.535	454,782	+0.04(+0.82%)
May 05, 2009	5.580	5.580	5.340	5.490	635,759	-0.14(-2.53%)
May 04, 2009	5.340	5.632	5.295	5.632	389,906	+0.33(+6.22%)
May 01, 2009	5.310	5.422	5.242	5.302	725,617	-0.01(-0.14%)
Apr 30, 2009	5.557	5.625	5.310	5.310	661,487	-0.22(-3.93%)
Apr 29, 2009	5.325	5.640	5.220	5.527	591,526	+0.26(+4.99%)
Apr 28, 2009	5.295	5.520	5.190	5.265	392,645	-0.10(-1.82%)
Apr 27, 2009	5.340	5.452	5.212	5.362	577,460	-0.12(-2.19%)
Apr 24, 2009	5.152	5.535	5.100	5.482	609,331	+0.39(+7.66%)
Apr 23, 2009	5.280	5.280	4.987	5.092	632,713	-0.19(-3.69%)
Apr 22, 2009	5.055	5.542	5.032	5.287	749,201	+0.13(+2.62%)
Apr 21, 2009	4.987	5.182	4.725	5.152	830,614	+0.12(+2.38%)
Apr 20, 2009	5.092	5.092	4.912	5.032	936,626	-0.11(-2.19%)
Apr 17, 2009	5.167	5.175	4.830	5.145	1,103,604	-0.01(-0.29%)
Apr 16, 2009	5.385	5.812	4.755	5.160	1,164,223	+0.13(+2.53%)
Apr 15, 2009	4.897	5.047	4.785	5.032	500,383	+0.07(+1.51%)
Apr 14, 2009	5.182	5.227	4.837	4.957	1,355,514	-0.49(-9.08%)
Apr 13, 2009	5.767	5.767	5.362	5.452	675,508	-0.37(-6.44%)
Apr 09, 2009	5.325	5.902	5.325	5.827	585,023	+0.60(+11.48%)
Apr 08, 2009	4.807	5.235	4.807	5.227	678,820	+0.47(+9.94%)
Apr 07, 2009	4.635	4.897	4.582	4.755	983,829	+0.08(+1.60%)
Apr 06, 2009	4.770	4.867	4.530	4.680	721,049	-0.17(-3.55%)
Apr 03, 2009	4.875	5.160	4.522	4.852	902,390	-0.06(-1.22%)
Apr 02, 2009	4.710	5.032	4.575	4.912	732,404	+0.30(+6.50%)