Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.91	22.08	21.80	21.85	299,370	-0.09(-0.42%)
Sep 27, 2018	21.96	22.13	21.85	21.95	305,630	+0.02(+0.09%)
Sep 26, 2018	22.47	22.60	21.88	21.93	346,731	-0.55(-2.45%)
Sep 25, 2018	22.33	22.64	22.20	22.48	243,245	+0.24(+1.09%)
Sep 24, 2018	22.44	22.55	21.88	22.24	468,201	-0.22(-1.00%)
Sep 21, 2018	21.48	22.62	21.48	22.46	1,004,123	+1.06(+4.97%)
Sep 20, 2018	21.24	21.43	21.09	21.40	220,323	+0.46(+2.18%)
Sep 19, 2018	20.75	20.95	20.65	20.94	246,175	+0.16(+0.76%)
Sep 18, 2018	21.40	21.40	20.78	20.78	115,988	-0.58(-2.71%)
Sep 17, 2018	21.45	21.47	21.31	21.36	128,583	-0.07(-0.30%)
Sep 14, 2018	21.30	21.51	21.27	21.43	113,953	+0.08(+0.39%)
Sep 13, 2018	21.22	21.38	21.22	21.34	96,910	+0.20(+0.97%)
Sep 12, 2018	20.99	21.20	20.90	21.14	150,238	+0.12(+0.57%)
Sep 11, 2018	21.16	21.29	20.96	21.02	128,734	-0.22(-1.05%)
Sep 10, 2018	21.60	21.68	21.23	21.24	193,837	-0.28(-1.29%)
Sep 07, 2018	21.66	21.66	21.35	21.52	113,627	-0.17(-0.77%)
Sep 06, 2018	21.70	21.83	21.60	21.68	125,822	-0.01(-0.04%)
Sep 05, 2018	21.57	21.72	21.44	21.69	110,925	+0.07(+0.34%)
Sep 04, 2018	21.78	21.85	21.44	21.62	475,122	-0.18(-0.81%)
Aug 31, 2018		21.79	21.79	21.79	0	+0.06(+0.26%)
Aug 30, 2018	21.76	21.79	21.48	21.74	132,306	-0.07(-0.34%)
Aug 29, 2018	21.69	21.95	21.66	21.81	167,221	+0.10(+0.47%)
Aug 28, 2018	21.81	21.87	21.66	21.71	103,380	-0.07(-0.34%)
Aug 27, 2018	21.66	21.91	21.59	21.78	181,091	+0.19(+0.90%)
Aug 24, 2018	21.48	21.62	21.26	21.59	109,630	+0.12(+0.56%)
Aug 23, 2018	21.41	21.55	21.28	21.47	165,768	+0.02(+0.09%)
Aug 22, 2018	21.53	21.69	21.29	21.45	146,903	-0.13(-0.60%)
Aug 21, 2018	21.21	21.68	21.21	21.58	87,124	+0.38(+1.79%)
Aug 20, 2018	21.12	21.27	21.02	21.20	167,831	+0.10(+0.48%)
Aug 17, 2018	20.94	21.13	20.91	21.10	130,477	+0.14(+0.66%)
Aug 16, 2018	20.92	21.05	20.86	20.96	115,581	+0.20(+0.98%)
Aug 15, 2018	20.91	20.96	20.65	20.76	127,860	-0.21(-1.02%)
Aug 14, 2018	21.08	21.24	20.81	20.97	235,583	-0.11(-0.53%)
Aug 13, 2018	21.53	21.68	21.08	21.08	195,283	-0.42(-1.94%)
Aug 10, 2018	21.34	21.64	21.26	21.50	168,820	+0.07(+0.35%)
Aug 09, 2018	21.28	21.51	21.24	21.42	126,405	+0.16(+0.74%)
Aug 08, 2018	21.10	21.29	20.89	21.27	624,718	+0.18(+0.83%)
Aug 07, 2018	20.79	21.23	20.79	21.09	440,939	+0.44(+2.15%)
Aug 06, 2018	20.82	20.90	20.54	20.65	348,307	-0.06(-0.31%)
Aug 03, 2018	20.99	21.17	20.66	20.71	138,685	-0.20(-0.97%)
Aug 02, 2018	20.91	21.08	20.85	20.91	193,303	-0.13(-0.62%)
Aug 01, 2018	20.91	21.13	20.51	21.04	378,148	+0.17(+0.80%)
Jul 31, 2018	20.15	21.42	19.81	20.88	658,502	+1.28(+6.52%)
Jul 30, 2018	19.60	19.91	19.58	19.60	157,584	+0.01(+0.05%)
Jul 27, 2018	19.93	20.05	19.54	19.59	190,422	-0.28(-1.40%)
Jul 26, 2018	20.07	20.21	19.79	19.87	172,643	-0.17(-0.83%)
Jul 25, 2018	20.14	20.28	19.90	20.04	160,306	-0.13(-0.64%)
Jul 24, 2018	19.74	20.45	19.66	20.16	261,414	+0.43(+2.16%)
Jul 23, 2018	19.76	19.94	19.67	19.74	548,887	-0.03(-0.14%)
Jul 20, 2018	19.86	20.04	19.74	19.77	233,777	-0.13(-0.65%)
Jul 19, 2018	19.80	19.92	19.66	19.90	359,627	+0.08(+0.42%)
Jul 18, 2018	19.93	20.00	18.98	19.81	538,505	-0.14(-0.70%)
Jul 17, 2018	19.98	20.20	19.95	19.95	84,492	-0.06(-0.28%)
Jul 16, 2018	20.27	20.27	19.83	20.01	148,103	-0.19(-0.96%)
Jul 13, 2018	20.06	20.31	20.04	20.20	98,699	+0.11(+0.55%)
Jul 12, 2018	20.28	20.36	19.91	20.09	75,867	-0.01(-0.05%)
Jul 11, 2018	20.20	20.34	19.94	20.10	153,456	-0.22(-1.09%)
Jul 10, 2018	20.60	20.66	20.23	20.32	414,653	-0.39(-1.88%)
Jul 09, 2018	20.45	20.73	20.45	20.71	192,332	+0.34(+1.68%)
Jul 06, 2018	20.24	20.45	20.24	20.37	144,045	+0.18(+0.87%)
Jul 05, 2018	20.10	20.22	19.71	20.19	247,995	+0.21(+1.07%)
Jul 03, 2018		19.98	19.98	19.98	0	+0.37(+1.89%)