Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.290	7.380	6.990	7.290	355,571	-0.04(-0.51%)
Nov 27, 2009	7.282	7.425	7.140	7.327	120,336	-0.14(-1.91%)
Nov 25, 2009	7.357	7.530	7.252	7.470	198,237	+0.13(+1.74%)
Nov 24, 2009	7.417	7.417	7.230	7.342	187,863	-0.04(-0.61%)
Nov 23, 2009	7.087	7.477	7.087	7.387	394,228	+0.33(+4.68%)
Nov 20, 2009	7.050	7.087	6.967	7.057	293,172	-0.02(-0.32%)
Nov 19, 2009	7.207	7.207	6.892	7.080	441,287	-0.17(-2.38%)
Nov 18, 2009	7.410	7.477	7.230	7.252	211,016	-0.18(-2.42%)
Nov 17, 2009	7.380	7.500	7.350	7.432	240,934	+0.04(+0.51%)
Nov 16, 2009	7.072	7.410	7.035	7.395	436,494	+0.39(+5.57%)
Nov 13, 2009	6.907	7.132	6.862	7.005	405,274	+0.10(+1.41%)
Nov 12, 2009	6.952	7.087	6.862	6.907	349,844	-0.08(-1.18%)
Nov 11, 2009	7.012	7.059	6.915	6.990	387,424	+0.01(+0.11%)
Nov 10, 2009	7.185	7.305	6.945	6.982	395,133	-0.22(-3.12%)
Nov 09, 2009	7.177	7.275	7.072	7.207	346,916	+0.08(+1.05%)
Nov 06, 2009	6.907	7.305	6.870	7.132	332,217	+0.16(+2.26%)
Nov 05, 2009	6.967	7.072	6.817	6.975	431,358	+0.05(+0.76%)
Nov 04, 2009	7.275	7.357	6.885	6.922	391,040	-0.31(-4.35%)
Nov 03, 2009	7.350	7.395	7.065	7.237	490,892	-0.15(-2.03%)
Nov 02, 2009	7.380	7.425	7.035	7.387	351,423	+0.04(+0.51%)
Oct 30, 2009	7.372	7.567	7.297	7.350	391,247	-0.08(-1.11%)
Oct 29, 2009	7.515	7.560	7.350	7.432	271,523	+0.02(+0.30%)
Oct 28, 2009	7.687	7.777	7.342	7.410	375,831	-0.30(-3.89%)
Oct 27, 2009	7.807	8.115	7.687	7.710	197,233	-0.09(-1.15%)
Oct 26, 2009	7.867	8.130	7.702	7.800	296,820	-0.08(-1.05%)
Oct 23, 2009	7.950	7.957	7.845	7.882	509,927	-0.08(-1.04%)
Oct 22, 2009	7.462	8.062	7.462	7.965	321,079	+0.46(+6.20%)
Oct 21, 2009	7.635	7.927	7.485	7.500	326,431	-0.18(-2.34%)
Oct 20, 2009	7.575	7.695	7.575	7.680	279,638	-0.22(-2.85%)
Oct 19, 2009	8.017	8.025	7.635	7.905	228,726	-0.06(-0.75%)
Oct 16, 2009	7.740	8.100	7.642	7.965	646,066	+0.23(+2.91%)
Oct 15, 2009	8.250	8.250	7.402	7.740	744,363	-0.43(-5.23%)
Oct 14, 2009	7.890	8.250	7.830	8.167	345,359	+0.40(+5.22%)
Oct 13, 2009	7.665	7.762	7.500	7.762	172,028	+0.07(+0.88%)
Oct 12, 2009	8.025	8.160	7.605	7.695	268,586	-0.22(-2.75%)
Oct 09, 2009	7.657	7.912	7.620	7.912	211,388	+0.27(+3.53%)
Oct 08, 2009	7.665	7.837	7.575	7.642	281,239	+0.06(+0.79%)
Oct 07, 2009	7.635	7.695	7.500	7.582	259,389	-0.11(-1.46%)
Oct 06, 2009	7.582	7.800	7.530	7.695	196,896	+0.16(+2.19%)
Oct 05, 2009	7.485	7.545	7.260	7.530	302,721	+0.06(+0.80%)
Oct 02, 2009	7.462	7.662	7.380	7.470	277,606	-0.09(-1.19%)
Oct 01, 2009	7.755	7.822	7.470	7.560	409,311	-0.26(-3.36%)
Sep 30, 2009	7.950	7.972	7.567	7.822	285,068	-0.10(-1.23%)
Sep 29, 2009	7.920	8.025	7.800	7.920	151,576	+0.03(+0.38%)
Sep 28, 2009	7.665	8.032	7.552	7.890	253,419	+0.29(+3.85%)
Sep 25, 2009	7.770	7.897	7.552	7.597	193,453	-0.17(-2.22%)
Sep 24, 2009	7.875	7.972	7.642	7.770	279,798	-0.10(-1.24%)
Sep 23, 2009	7.950	8.167	7.845	7.867	304,439	-0.04(-0.57%)
Sep 22, 2009	7.890	7.942	7.755	7.912	290,044	+0.10(+1.34%)
Sep 21, 2009	7.995	8.077	7.792	7.807	273,230	-0.29(-3.61%)
Sep 18, 2009	7.567	8.250	7.500	8.100	454,675	+0.30(+3.85%)
Sep 17, 2009	8.152	8.220	7.792	7.800	423,805	-0.34(-4.15%)
Sep 16, 2009	7.942	8.175	7.890	8.137	120,130	+0.19(+2.46%)
Sep 15, 2009	7.897	8.032	7.845	7.942	148,878	+0.01(+0.09%)
Sep 14, 2009	7.612	7.987	7.612	7.935	253,892	+0.27(+3.52%)
Sep 11, 2009	7.492	7.672	7.395	7.665	227,447	+0.19(+2.61%)
Sep 10, 2009	7.125	7.477	7.057	7.470	285,445	+0.31(+4.40%)
Sep 09, 2009	7.245	7.260	7.050	7.155	215,300	-0.11(-1.55%)
Sep 08, 2009	7.200	7.282	7.057	7.267	116,373	+0.15(+2.11%)
Sep 04, 2009	6.982	7.132	6.810	7.117	181,743	+0.11(+1.50%)
Sep 03, 2009	6.945	7.042	6.742	7.012	289,990	+0.07(+0.97%)
Sep 02, 2009	6.997	7.095	6.915	6.945	237,010	-0.11(-1.49%)