Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	7.447	7.462	7.170	7.224	350,055	-0.31(-4.15%)
Aug 28, 2009	7.732	7.732	7.440	7.537	222,334	-0.16(-2.14%)
Aug 27, 2009	7.642	7.717	7.507	7.702	304,431	+0.04(+0.59%)
Aug 26, 2009	7.410	7.657	7.290	7.657	402,203	+0.22(+3.03%)
Aug 25, 2009	7.485	7.635	7.402	7.432	289,122	+0.01(+0.10%)
Aug 24, 2009	7.725	7.725	7.297	7.425	435,041	-0.28(-3.70%)
Aug 21, 2009	7.282	7.852	7.275	7.710	395,701	+0.52(+7.31%)
Aug 20, 2009	7.117	7.275	7.050	7.185	171,358	+0.03(+0.42%)
Aug 19, 2009	6.810	7.207	6.810	7.155	279,769	+0.28(+4.03%)
Aug 18, 2009	6.885	6.967	6.810	6.877	323,678	+0.05(+0.77%)
Aug 17, 2009	6.825	6.870	6.705	6.825	185,399	-0.16(-2.26%)
Aug 14, 2009	7.057	7.117	6.862	6.982	302,836	-0.07(-0.96%)
Aug 13, 2009	7.237	7.237	6.900	7.050	308,338	-0.12(-1.67%)
Aug 12, 2009	7.177	7.417	7.162	7.170	384,264	+0.02(+0.31%)
Aug 11, 2009	7.102	7.222	7.042	7.147	224,623	-0.01(-0.21%)
Aug 10, 2009	7.312	7.410	7.020	7.162	285,429	-0.21(-2.85%)
Aug 07, 2009	7.267	7.462	7.245	7.372	368,754	+0.24(+3.36%)
Aug 06, 2009	7.380	7.470	7.117	7.132	330,087	-0.19(-2.66%)
Aug 05, 2009	7.635	7.642	7.290	7.327	617,569	-0.32(-4.22%)
Aug 04, 2009	7.380	7.650	7.245	7.650	301,675	+0.21(+2.82%)
Aug 03, 2009	7.500	7.500	7.237	7.440	301,029	+0.10(+1.33%)
Jul 31, 2009	7.342	7.500	7.095	7.342	316,528	-0.05(-0.71%)
Jul 30, 2009	7.440	7.740	7.320	7.395	347,628	+0.09(+1.23%)
Jul 29, 2009	7.380	7.455	7.192	7.305	317,207	-0.16(-2.11%)
Jul 28, 2009	7.432	7.545	7.282	7.462	410,336	-0.02(-0.30%)
Jul 27, 2009	7.425	7.575	7.406	7.485	337,268	+0.04(+0.60%)
Jul 24, 2009	7.335	7.462	7.012	7.440	1,236	+0.02(+0.30%)
Jul 23, 2009	6.690	7.447	6.645	7.417	501,672	+0.69(+10.26%)
Jul 22, 2009	6.555	6.810	6.555	6.727	380,464	+0.12(+1.82%)
Jul 21, 2009	6.637	6.667	6.457	6.607	325,725	-0.03(-0.45%)
Jul 20, 2009	6.427	6.637	6.315	6.637	400,669	+0.26(+4.12%)
Jul 17, 2009	6.375	6.472	6.300	6.375	321,895	+0.01(+0.24%)
Jul 16, 2009	6.225	6.405	5.670	6.360	483,514	+0.07(+1.07%)
Jul 15, 2009	6.037	6.330	5.977	6.292	419,167	+0.35(+5.93%)
Jul 14, 2009	5.812	5.962	5.625	5.940	265,432	+0.14(+2.46%)
Jul 13, 2009	5.632	5.812	5.625	5.797	187,634	+0.26(+4.74%)
Jul 10, 2009	5.415	5.550	5.362	5.535	365,958	+0.14(+2.64%)
Jul 09, 2009	5.512	5.595	5.362	5.392	221,100	-0.12(-2.18%)
Jul 08, 2009	5.520	5.610	5.385	5.512	573,760	+0.00(+0.00%)
Jul 07, 2009	5.775	5.814	5.512	5.512	572,160	-0.25(-4.30%)
Jul 06, 2009	5.580	5.797	5.512	5.760	298,343	+0.18(+3.23%)
Jul 02, 2009	5.842	5.865	5.580	5.580	487,305	-0.38(-6.42%)
Jul 01, 2009	5.737	6.045	5.662	5.962	371,961	+0.28(+4.88%)
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%)