Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.33	24.55	24.14	24.36	242,564	+0.08(+0.32%)
Sep 27, 2019	24.25	24.30	23.96	24.28	230,601	+0.20(+0.84%)
Sep 26, 2019	24.45	24.46	24.06	24.08	150,815	-0.40(-1.65%)
Sep 25, 2019	23.96	24.56	23.76	24.49	142,970	+0.56(+2.33%)
Sep 24, 2019	24.37	24.41	23.86	23.93	209,721	-0.44(-1.81%)
Sep 23, 2019	24.43	24.63	24.24	24.37	182,484	-0.21(-0.86%)
Sep 20, 2019	24.19	24.61	24.14	24.58	372,542	+0.42(+1.75%)
Sep 19, 2019	24.33	24.66	24.09	24.16	153,684	+0.27(+1.13%)
Sep 18, 2019	24.34	24.42	23.69	23.89	249,351	-0.51(-2.09%)
Sep 17, 2019	24.34	24.50	24.10	24.40	164,327	-0.08(-0.31%)
Sep 16, 2019	24.19	24.62	24.02	24.48	220,516	+0.23(+0.95%)
Sep 13, 2019	23.81	24.32	23.67	24.25	205,730	+0.68(+2.90%)
Sep 12, 2019	23.91	24.10	23.39	23.56	252,026	-0.19(-0.80%)
Sep 11, 2019	23.52	23.76	23.31	23.75	180,344	+0.42(+1.80%)
Sep 10, 2019	22.74	23.38	22.44	23.33	288,190	+0.60(+2.64%)
Sep 09, 2019	22.45	22.81	22.39	22.73	168,384	+0.45(+2.01%)
Sep 06, 2019	22.22	22.48	22.22	22.28	159,794	+0.02(+0.09%)
Sep 05, 2019	22.18	22.81	22.08	22.26	212,530	+0.43(+1.97%)
Sep 04, 2019	21.77	21.86	21.53	21.84	135,816	+0.34(+1.60%)
Sep 03, 2019	21.83	21.89	21.46	21.49	173,167	-0.52(-2.34%)
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%)