Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	22.15	22.21	21.85	22.01	98,915	-0.01(-0.04%)
Aug 29, 2019	22.05	22.19	21.97	22.02	131,053	+0.24(+1.10%)
Aug 28, 2019	21.22	21.78	21.08	21.78	289,940	+0.52(+2.47%)
Aug 27, 2019	21.84	21.91	21.19	21.25	244,587	-0.32(-1.46%)
Aug 26, 2019	21.63	21.71	21.44	21.57	201,356	+0.19(+0.89%)
Aug 23, 2019	21.71	22.01	21.22	21.38	188,610	-0.43(-1.97%)
Aug 22, 2019	22.09	22.19	21.73	21.81	189,808	-0.23(-1.04%)
Aug 21, 2019	22.05	22.07	21.81	22.04	124,487	+0.23(+1.05%)
Aug 20, 2019	21.82	21.86	21.47	21.81	136,118	-0.08(-0.35%)
Aug 19, 2019	22.24	22.26	21.86	21.88	124,438	-0.05(-0.22%)
Aug 16, 2019	21.25	21.94	21.25	21.93	173,416	+0.81(+3.84%)
Aug 15, 2019	21.27	21.27	20.96	21.12	113,185	-0.13(-0.63%)
Aug 14, 2019	21.63	21.83	21.15	21.25	133,840	-0.76(-3.47%)
Aug 13, 2019	21.79	22.40	21.79	22.02	165,564	+0.11(+0.48%)
Aug 12, 2019	22.23	22.26	21.87	21.91	124,901	-0.48(-2.13%)
Aug 09, 2019	22.47	22.51	22.10	22.39	167,444	-0.09(-0.38%)
Aug 08, 2019	22.17	22.50	22.00	22.47	177,557	+0.49(+2.21%)
Aug 07, 2019	21.46	22.01	20.97	21.99	418,649	+0.22(+1.01%)
Aug 06, 2019	21.77	22.08	21.47	21.77	289,844	+0.11(+0.48%)
Aug 05, 2019	22.26	22.28	21.42	21.66	263,654	-1.02(-4.50%)
Aug 02, 2019	22.66	22.76	22.32	22.68	194,373	-0.20(-0.88%)
Aug 01, 2019	23.11	23.59	22.71	22.89	291,178	-0.26(-1.11%)
Jul 31, 2019	23.68	23.70	23.04	23.14	260,391	-0.43(-1.82%)
Jul 30, 2019	23.30	23.68	23.22	23.57	376,135	+0.11(+0.49%)
Jul 29, 2019	23.92	23.92	23.38	23.46	271,991	-0.30(-1.25%)
Jul 26, 2019	23.80	23.88	23.28	23.75	377,011	+0.18(+0.77%)
Jul 25, 2019	23.53	24.71	23.17	23.57	1,482,374	+1.18(+5.29%)
Jul 24, 2019	21.73	22.50	21.70	22.39	202,013	+0.52(+2.36%)
Jul 23, 2019	21.92	22.04	21.81	21.87	194,114	+0.04(+0.17%)
Jul 22, 2019	21.83	21.99	21.71	21.84	122,511	-0.02(-0.09%)
Jul 19, 2019	22.18	22.25	21.84	21.85	208,938	-0.36(-1.63%)
Jul 18, 2019	21.98	22.22	21.81	22.22	236,742	+0.17(+0.78%)
Jul 17, 2019	22.15	22.19	21.69	22.05	383,989	-0.26(-1.16%)
Jul 16, 2019	22.32	22.58	22.26	22.30	217,488	-0.11(-0.51%)
Jul 15, 2019	22.43	22.64	22.29	22.42	411,389	-0.01(-0.04%)
Jul 12, 2019	22.15	22.47	22.15	22.43	380,783	+0.31(+1.38%)
Jul 11, 2019	22.54	22.54	22.05	22.12	169,989	-0.35(-1.57%)
Jul 10, 2019	22.66	22.73	22.37	22.47	199,991	-0.06(-0.25%)
Jul 09, 2019	22.48	22.60	22.27	22.53	201,083	-0.08(-0.34%)
Jul 08, 2019	22.33	22.68	22.10	22.61	233,320	+0.23(+1.02%)
Jul 05, 2019	22.03	22.38	21.87	22.38	140,724	+0.19(+0.86%)
Jul 03, 2019	22.03	22.20	21.81	22.19	128,778	+0.29(+1.31%)
Jul 02, 2019	22.10	22.10	21.66	21.90	183,777	-0.24(-1.08%)
Jul 01, 2019	22.14	22.27	21.74	22.14	319,760	+0.21(+0.96%)
Jun 28, 2019	21.32	22.04	21.32	21.93	738,304	+0.59(+2.77%)
Jun 27, 2019	20.73	21.45	20.68	21.34	322,278	+0.88(+4.29%)
Jun 26, 2019	20.38	20.58	20.29	20.46	128,566	+0.15(+0.75%)
Jun 25, 2019	20.31	20.52	20.23	20.31	416,900	+0.01(+0.05%)
Jun 24, 2019	20.28	20.58	20.23	20.30	168,381	+0.04(+0.19%)
Jun 21, 2019	20.64	20.71	20.26	20.26	296,746	-0.51(-2.44%)
Jun 20, 2019	20.71	20.98	20.53	20.77	212,761	+0.08(+0.37%)
Jun 19, 2019	20.60	20.69	20.40	20.69	213,831	+0.04(+0.18%)
Jun 18, 2019	20.71	21.01	20.58	20.65	370,556	+0.01(+0.05%)
Jun 17, 2019	20.57	20.74	20.55	20.64	106,149	+0.08(+0.37%)
Jun 14, 2019	20.65	20.69	20.39	20.57	169,749	-0.14(-0.69%)
Jun 13, 2019	20.46	20.75	20.44	20.71	107,813	+0.31(+1.54%)
Jun 12, 2019	20.12	20.47	20.01	20.39	143,799	+0.28(+1.41%)
Jun 11, 2019	20.39	20.50	19.99	20.11	225,151	-0.08(-0.38%)
Jun 10, 2019	20.12	20.41	20.12	20.19	262,712	+0.12(+0.61%)
Jun 07, 2019	20.02	20.20	19.93	20.06	232,991	+0.20(+1.00%)
Jun 06, 2019	19.87	19.93	19.71	19.86	311,512	+0.15(+0.77%)
Jun 05, 2019	19.79	19.79	19.38	19.71	173,873	+0.01(+0.05%)
Jun 04, 2019	19.20	19.74	19.18	19.70	142,826	+0.68(+3.58%)