Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.70	13.86	13.65	13.76	60,401	+0.06(+0.44%)
Sep 29, 2005	13.59	13.77	13.59	13.70	41,734	+0.15(+1.11%)
Sep 28, 2005	13.80	13.84	13.31	13.55	77,468	-0.20(-1.47%)
Sep 27, 2005	13.82	13.82	13.69	13.75	18,400	-0.03(-0.22%)
Sep 26, 2005	13.75	13.78	13.51	13.78	92,135	+0.11(+0.82%)
Sep 23, 2005	13.57	13.84	13.44	13.67	64,135	-0.16(-1.19%)
Sep 22, 2005	13.78	13.84	13.69	13.84	38,801	+0.06(+0.44%)
Sep 21, 2005	13.61	13.81	13.46	13.78	100,402	+0.17(+1.21%)
Sep 20, 2005	13.57	13.98	13.50	13.61	104,669	+0.03(+0.22%)
Sep 19, 2005	13.80	13.80	13.42	13.58	65,335	-0.18(-1.31%)
Sep 16, 2005	13.73	13.78	13.67	13.76	154,004	-0.04(-0.33%)
Sep 15, 2005	13.87	13.87	13.80	13.81	12,267	-0.07(-0.49%)
Sep 14, 2005	14.10	14.10	13.82	13.87	53,334	-0.20(-1.44%)
Sep 13, 2005	14.14	14.19	14.03	14.08	21,333	-0.09(-0.64%)
Sep 12, 2005	14.14	14.21	14.09	14.17	11,600	-0.01(-0.05%)
Sep 09, 2005	14.08	14.23	14.05	14.17	18,267	+0.08(+0.59%)
Sep 08, 2005	14.12	14.14	14.04	14.09	64,801	-0.03(-0.21%)
Sep 07, 2005	14.07	14.13	14.05	14.12	97,602	+0.04(+0.32%)
Sep 06, 2005	14.02	14.14	13.91	14.08	124,403	+0.05(+0.37%)
Sep 02, 2005	13.99	14.04	13.94	14.02	52,934	-0.01(-0.05%)
Sep 01, 2005	13.93	14.12	13.92	14.03	177,071	+0.13(+0.92%)
Aug 31, 2005	13.90	14.02	13.86	13.90	136,137	-0.07(-0.48%)
Aug 30, 2005	14.12	14.12	13.90	13.97	113,603	-0.14(-1.01%)
Aug 29, 2005	13.87	14.25	13.61	14.11	130,270	+0.22(+1.62%)
Aug 26, 2005	13.99	14.00	13.87	13.89	59,068	-0.05(-0.38%)
Aug 25, 2005	13.95	14.04	13.87	13.94	64,135	+0.04(+0.27%)
Aug 24, 2005	14.06	14.12	13.80	13.90	63,468	-0.16(-1.12%)
Aug 23, 2005	13.87	14.08	13.78	14.06	544,015	+0.18(+1.30%)
Aug 22, 2005	13.96	14.14	13.87	13.88	182,005	-0.08(-0.59%)
Aug 19, 2005	14.03	14.11	13.96	13.96	46,134	-0.06(-0.43%)
Aug 18, 2005	13.95	14.23	13.87	14.02	306,941	+0.03(+0.21%)
Aug 17, 2005	13.91	14.02	13.87	13.99	36,934	+0.07(+0.48%)
Aug 16, 2005	13.96	13.96	13.87	13.93	59,868	-0.07(-0.48%)
Aug 15, 2005	14.02	14.11	13.94	13.99	123,336	-0.02(-0.16%)
Aug 12, 2005	14.02	14.02	13.91	14.02	44,667	-0.01(-0.05%)
Aug 11, 2005	13.93	14.02	13.76	14.02	58,134	+0.06(+0.43%)
Aug 10, 2005	13.98	14.07	13.87	13.96	50,268	-0.01(-0.11%)
Aug 09, 2005	13.80	13.99	13.76	13.98	166,138	+0.13(+0.98%)
Aug 08, 2005	13.67	13.87	13.66	13.84	81,068	+0.17(+1.26%)
Aug 05, 2005	13.69	13.77	13.62	13.67	65,335	+0.02(+0.16%)
Aug 04, 2005	13.76	13.80	13.65	13.65	110,936	-0.30(-2.15%)
Aug 03, 2005	13.76	13.95	13.69	13.95	130,670	+0.18(+1.31%)
Aug 02, 2005	13.75	13.95	13.49	13.77	331,209	+0.02(+0.16%)
Aug 01, 2005	13.75	13.80	13.48	13.75	479,613	+0.00(+0.00%)
Jul 29, 2005	14.02	14.05	13.69	13.75	213,472	-0.35(-2.50%)
Jul 28, 2005	13.95	14.25	13.77	14.10	105,202	+0.21(+1.51%)
Jul 27, 2005	13.65	13.89	13.61	13.89	151,070	+0.16(+1.20%)
Jul 26, 2005	13.65	13.78	13.63	13.72	184,271	+0.13(+0.99%)
Jul 25, 2005	13.67	13.72	13.50	13.59	140,403	-0.07(-0.49%)
Jul 22, 2005	13.50	13.67	13.42	13.66	134,803	+0.18(+1.34%)
Jul 21, 2005	13.42	13.50	13.40	13.48	309,075	+0.05(+0.39%)
Jul 20, 2005	13.05	13.45	13.05	13.42	175,338	+0.30(+2.29%)
Jul 19, 2005	12.82	13.20	12.82	13.12	110,669	+0.27(+2.10%)
Jul 18, 2005	12.99	12.99	12.82	12.85	134,937	-0.13(-1.04%)
Jul 15, 2005	12.94	13.01	12.94	12.99	28,400	+0.04(+0.35%)
Jul 14, 2005	12.97	13.06	12.87	12.94	73,335	+0.01(+0.06%)
Jul 13, 2005	12.97	12.99	12.87	12.94	96,269	-0.08(-0.58%)
Jul 12, 2005	13.00	13.05	12.88	13.01	129,070	+0.02(+0.12%)
Jul 11, 2005	13.12	13.21	12.94	13.00	160,537	-0.20(-1.48%)
Jul 08, 2005	13.05	13.22	12.86	13.19	176,671	+0.16(+1.21%)
Jul 07, 2005	13.05	13.20	12.83	13.03	212,139	-0.12(-0.91%)
Jul 06, 2005	13.09	13.16	12.97	13.15	132,137	+0.07(+0.52%)
Jul 05, 2005	13.04	13.09	12.90	13.09	194,672	+0.04(+0.35%)
Jul 01, 2005	12.79	13.04	12.75	13.04	210,939	+0.21(+1.64%)
Jun 30, 2005	12.86	12.87	12.67	12.83	300,408	-0.01(-0.12%)
Jun 29, 2005	12.84	13.03	12.75	12.85	231,873	+0.01(+0.06%)
Jun 28, 2005	12.89	13.06	12.75	12.84	248,140	-0.01(-0.12%)
Jun 27, 2005	13.00	13.07	12.82	12.85	383,077	-0.15(-1.15%)
Jun 24, 2005	12.82	13.00	12.77	13.00	464,679	+0.18(+1.40%)
Jun 23, 2005	12.79	12.98	12.67	12.82	351,876	-0.03(-0.23%)
Jun 22, 2005	12.80	12.85	12.67	12.85	103,869	+0.04(+0.35%)
Jun 21, 2005	12.85	12.90	12.75	12.81	67,868	-0.04(-0.29%)
Jun 20, 2005	12.86	12.90	12.64	12.85	103,469	-0.07(-0.52%)
Jun 17, 2005	12.90	12.92	12.75	12.91	223,606	+0.08(+0.64%)
Jun 16, 2005	12.75	12.90	12.64	12.83	74,802	+0.02(+0.18%)
Jun 15, 2005	12.86	12.86	12.60	12.81	77,468	-0.09(-0.70%)
Jun 14, 2005	12.67	12.90	12.49	12.90	70,935	+0.16(+1.30%)
Jun 13, 2005	12.82	12.82	12.62	12.73	245,073	-0.17(-1.34%)
Jun 10, 2005	12.97	12.97	12.76	12.91	67,068	-0.05(-0.41%)
Jun 09, 2005	12.97	13.01	12.86	12.96	122,136	+0.08(+0.64%)
Jun 08, 2005	12.97	13.06	12.79	12.88	119,736	-0.10(-0.75%)
Jun 07, 2005	13.07	13.09	12.97	12.97	33,867	-0.10(-0.75%)
Jun 06, 2005	12.97	13.07	12.97	13.07	49,868	+0.10(+0.75%)
Jun 03, 2005	13.07	13.07	12.97	12.97	99,602	-0.08(-0.63%)
Jun 02, 2005	12.94	13.06	12.86	13.06	260,007	+0.13(+0.99%)
Jun 01, 2005	12.95	12.95	12.75	12.93	133,603	-0.10(-0.81%)
May 31, 2005	12.90	13.03	12.89	13.03	202,805	+0.13(+1.05%)
May 27, 2005	12.86	13.07	12.82	12.90	105,869	+0.00(+0.00%)
May 26, 2005	12.83	12.90	12.79	12.90	72,402	+0.07(+0.53%)
May 25, 2005	12.86	12.95	12.81	12.83	76,535	-0.03(-0.23%)
May 24, 2005	12.90	12.92	12.82	12.86	67,601	-0.13(-1.04%)
May 23, 2005	12.86	13.02	12.84	13.00	194,805	+0.17(+1.35%)
May 20, 2005	12.66	12.97	12.64	12.82	313,208	+0.20(+1.60%)
May 19, 2005	12.67	12.69	12.58	12.62	13,333	-0.02(-0.12%)
May 18, 2005	12.75	12.75	12.56	12.64	62,935	-0.07(-0.59%)
May 17, 2005	12.52	12.75	12.39	12.71	166,938	+0.23(+1.86%)
May 16, 2005	12.37	12.48	12.34	12.48	173,338	+0.19(+1.52%)
May 13, 2005	12.37	12.37	12.22	12.29	242,673	-0.04(-0.36%)
May 12, 2005	12.45	12.52	12.30	12.34	202,405	-0.06(-0.48%)
May 11, 2005	12.22	12.41	12.21	12.40	109,069	+0.23(+1.91%)
May 10, 2005	12.13	12.17	12.00	12.16	189,872	+0.04(+0.31%)
May 09, 2005	12.19	12.19	12.08	12.13	210,405	-0.10(-0.80%)
May 06, 2005	12.56	12.60	12.19	12.22	255,873	-0.28(-2.28%)
May 05, 2005	12.45	12.56	12.28	12.51	310,008	+0.04(+0.30%)
May 04, 2005	12.34	12.49	12.22	12.47	222,806	+0.19(+1.53%)
May 03, 2005	12.22	12.31	12.19	12.28	74,668	+0.05(+0.37%)
May 02, 2005	12.22	12.27	12.16	12.24	67,201	+0.05(+0.43%)
Apr 29, 2005	12.26	12.52	12.01	12.19	289,608	-0.07(-0.55%)
Apr 28, 2005	12.79	12.79	12.24	12.25	45,734	-0.57(-4.44%)
Apr 27, 2005	13.05	13.05	12.67	12.82	117,869	-0.28(-2.12%)
Apr 26, 2005	12.97	13.11	12.94	13.10	457,346	+0.29(+2.28%)
Apr 25, 2005	12.56	12.81	12.56	12.81	44,534	+0.34(+2.77%)
Apr 22, 2005	12.75	12.78	12.45	12.46	79,335	-0.32(-2.52%)
Apr 21, 2005	12.71	12.82	12.68	12.79	352,809	+0.26(+2.10%)
Apr 20, 2005	12.49	12.64	12.37	12.52	57,734	+0.04(+0.30%)
Apr 19, 2005	12.34	12.49	12.34	12.49	639,484	+0.15(+1.22%)
Apr 18, 2005	12.52	12.54	12.30	12.34	102,536	-0.22(-1.73%)
Apr 15, 2005	12.75	12.76	12.49	12.55	194,538	-0.04(-0.36%)
Apr 14, 2005	12.82	12.82	12.52	12.60	107,603	-0.13(-1.00%)
Apr 13, 2005	12.89	12.89	12.60	12.73	115,869	-0.16(-1.28%)
Apr 12, 2005	12.64	12.90	12.52	12.89	133,070	+0.31(+2.44%)
Apr 11, 2005	12.64	12.67	12.37	12.58	50,668	-0.06(-0.47%)
Apr 08, 2005	12.85	12.85	12.64	12.64	78,268	-0.21(-1.63%)
Apr 07, 2005	12.78	12.94	12.73	12.85	337,609	+0.25(+2.02%)
Apr 06, 2005	12.75	12.91	12.60	12.60	92,402	+0.18(+1.45%)
Apr 05, 2005	12.45	12.52	12.26	12.42	39,201	-0.07(-0.54%)
Apr 04, 2005	12.45	12.49	12.14	12.49	82,668	+0.01(+0.06%)
Apr 01, 2005	12.47	12.64	12.09	12.48	284,141	-0.03(-0.24%)
Mar 31, 2005	12.90	13.09	12.49	12.51	655,218	-0.31(-2.46%)
Mar 30, 2005	12.56	12.86	12.56	12.82	236,006	+0.22(+1.73%)
Mar 29, 2005	12.60	12.90	12.45	12.61	200,405	-0.06(-0.47%)
Mar 28, 2005	12.71	12.71	12.07	12.67	143,604	-0.02(-0.18%)
Mar 24, 2005	12.58	12.84	12.58	12.69	165,204	+0.08(+0.65%)
Mar 23, 2005	12.67	12.75	12.58	12.61	90,269	-0.11(-0.88%)
Mar 22, 2005	12.82	12.97	12.71	12.72	117,069	-0.14(-1.11%)
Mar 21, 2005	12.94	13.01	12.79	12.86	90,402	-0.07(-0.58%)
Mar 18, 2005	12.82	13.05	12.79	12.94	178,938	+0.11(+0.88%)
Mar 17, 2005	12.72	13.06	12.71	12.82	146,537	+0.11(+0.88%)
Mar 16, 2005	13.09	13.12	12.67	12.71	235,339	-0.40(-3.03%)
Mar 15, 2005	12.88	13.12	12.88	13.11	293,474	+0.22(+1.75%)
Mar 14, 2005	12.82	12.93	12.79	12.88	236,806	+0.07(+0.53%)
Mar 11, 2005	12.79	12.88	12.78	12.82	106,536	-0.04(-0.29%)
Mar 10, 2005	12.71	12.88	12.67	12.85	139,603	+0.11(+0.82%)
Mar 09, 2005	12.37	12.75	12.37	12.75	182,138	+0.26(+2.10%)
Mar 08, 2005	12.49	12.70	12.36	12.49	234,139	-0.04(-0.30%)
Mar 07, 2005	12.37	12.56	12.37	12.52	63,601	-0.11(-0.89%)
Mar 04, 2005	12.67	12.76	12.47	12.64	178,271	-0.04(-0.30%)
Mar 03, 2005	12.60	12.67	12.53	12.67	39,734	+0.15(+1.20%)
Mar 02, 2005	12.19	12.54	12.19	12.52	296,941	+0.37(+3.09%)
Mar 01, 2005	12.56	12.97	11.92	12.15	452,412	-0.44(-3.51%)
Feb 28, 2005	12.52	12.71	12.49	12.59	25,200	+0.12(+0.96%)
Feb 25, 2005	12.45	12.58	12.41	12.47	19,867	+0.02(+0.18%)
Feb 24, 2005	12.37	12.58	12.29	12.45	359,876	+0.04(+0.30%)
Feb 23, 2005	12.26	12.48	12.11	12.41	164,804	+0.19(+1.53%)
Feb 22, 2005	12.47	12.56	12.22	12.22	123,870	-0.32(-2.57%)
Feb 18, 2005	12.36	12.97	12.30	12.55	273,474	+0.19(+1.52%)
Feb 17, 2005	12.67	12.71	12.34	12.36	159,604	-0.31(-2.43%)
Feb 16, 2005	12.81	12.82	12.58	12.67	361,743	-0.12(-0.94%)
Feb 15, 2005	12.71	12.94	12.71	12.79	351,876	+0.04(+0.29%)
Feb 14, 2005	12.97	12.97	11.96	12.75	326,675	-0.30(-2.30%)
Feb 11, 2005	13.14	13.14	12.90	13.05	113,469	-0.11(-0.85%)
Feb 10, 2005	13.35	13.46	12.94	13.16	239,606	-0.15(-1.13%)
Feb 09, 2005	13.16	13.35	13.12	13.31	113,203	+0.11(+0.85%)
Feb 08, 2005	12.86	13.20	12.76	13.20	94,669	+0.12(+0.92%)
Feb 07, 2005	13.12	13.16	13.08	13.08	119,736	-0.08(-0.63%)
Feb 04, 2005	13.09	13.33	13.09	13.16	252,273	+0.05(+0.40%)
Feb 03, 2005	12.94	13.12	12.90	13.11	98,402	-0.01(-0.11%)
Feb 02, 2005	12.52	13.18	12.45	13.12	181,738	+0.56(+4.48%)
Feb 01, 2005	12.60	12.60	12.45	12.56	138,403	+0.02(+0.18%)
Jan 31, 2005	12.49	12.56	12.41	12.54	43,201	+0.02(+0.12%)
Jan 28, 2005	12.73	12.75	12.51	12.52	48,534	-0.20(-1.59%)
Jan 27, 2005	12.46	12.79	12.46	12.73	103,869	+0.28(+2.23%)
Jan 26, 2005	12.49	12.49	12.30	12.45	127,603	-0.07(-0.60%)
Jan 25, 2005	12.41	12.60	12.39	12.52	66,801	+0.04(+0.30%)
Jan 24, 2005	12.75	12.76	12.41	12.49	84,935	-0.30(-2.35%)
Jan 21, 2005	12.64	13.06	12.56	12.79	124,403	-0.04(-0.29%)
Jan 20, 2005	12.75	12.94	12.64	12.82	122,003	+0.00(+0.00%)
Jan 19, 2005	12.82	12.94	12.79	12.82	73,602	-0.05(-0.41%)
Jan 18, 2005	12.92	12.96	12.82	12.88	88,135	-0.12(-0.92%)
Jan 14, 2005	12.70	13.08	12.67	13.00	99,469	+0.26(+2.06%)
Jan 13, 2005	12.64	12.86	12.62	12.73	278,141	+0.08(+0.65%)
Jan 12, 2005	12.52	12.75	12.52	12.65	317,875	+0.05(+0.42%)
Jan 11, 2005	12.71	12.82	12.49	12.60	224,139	-0.07(-0.59%)
Jan 10, 2005	12.67	12.79	12.59	12.67	616,417	-0.04(-0.29%)
Jan 07, 2005	12.75	12.86	12.69	12.71	192,272	-0.04(-0.29%)
Jan 06, 2005	12.75	12.82	12.61	12.75	255,473	-0.08(-0.58%)
Jan 05, 2005	13.01	13.05	12.75	12.82	76,668	-0.22(-1.72%)
Jan 04, 2005	13.14	13.39	12.97	13.05	263,874	-0.11(-0.85%)
Jan 03, 2005	13.09	13.46	12.86	13.16	195,472	+0.04(+0.29%)
Dec 31, 2004	13.18	13.24	13.05	13.12	70,801	-0.10(-0.74%)
Dec 30, 2004	13.16	13.23	12.97	13.22	164,537	-0.05(-0.40%)
Dec 29, 2004	13.24	13.27	12.97	13.27	225,473	-0.08(-0.56%)
Dec 28, 2004	12.90	13.40	12.76	13.35	281,474	+0.41(+3.19%)
Dec 27, 2004	13.41	13.42	12.94	12.94	64,135	-0.47(-3.52%)
Dec 23, 2004	13.24	13.42	13.22	13.41	199,205	+0.21(+1.59%)
Dec 22, 2004	13.05	13.26	12.82	13.20	365,610	-0.30(-2.22%)
Dec 21, 2004	12.75	13.50	12.60	13.50	595,883	+0.60(+4.65%)
Dec 20, 2004	13.27	13.27	12.19	12.90	1,261,368	-0.45(-3.37%)
Dec 17, 2004	13.66	13.80	13.35	13.35	2,228,996	-0.38(-2.73%)
Dec 16, 2004	13.50	14.17	13.50	13.72	537,081	+0.23(+1.67%)
Dec 15, 2004	12.75	13.76	12.75	13.50	2,064,058	+0.67(+5.26%)