Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.61	21.67	21.40	21.63	302,792	+0.06(+0.28%)
May 27, 2016	20.88	21.57	21.57	21.57	296,176	+0.61(+2.91%)
May 26, 2016	20.96	21.18	20.75	20.96	385,242	-0.05(-0.25%)
May 25, 2016	20.73	21.23	20.73	21.01	430,058	+0.22(+1.05%)
May 24, 2016	20.31	20.82	20.30	20.79	391,203	+0.63(+3.11%)
May 23, 2016	20.30	20.46	20.16	20.17	205,169	-0.11(-0.56%)
May 20, 2016	20.06	20.29	20.01	20.28	175,150	+0.32(+1.62%)
May 19, 2016	19.74	20.02	19.56	19.96	172,257	+0.13(+0.66%)
May 18, 2016	19.79	20.13	19.75	19.83	314,713	+0.03(+0.13%)
May 17, 2016	20.39	20.46	19.76	19.80	417,183	-0.58(-2.86%)
May 16, 2016	20.07	20.50	20.04	20.38	282,802	+0.36(+1.78%)
May 13, 2016	20.37	20.37	19.94	20.03	290,208	-0.37(-1.84%)
May 12, 2016	20.28	20.44	20.08	20.40	178,681	+0.22(+1.08%)
May 11, 2016	20.37	20.39	20.12	20.18	169,878	-0.26(-1.28%)
May 10, 2016	20.67	20.78	20.39	20.44	267,267	-0.07(-0.34%)
May 09, 2016	20.39	20.91	20.27	20.51	359,520	+0.18(+0.90%)
May 06, 2016	20.10	20.36	20.02	20.33	200,820	+0.16(+0.78%)
May 05, 2016	20.18	20.33	20.06	20.17	329,497	+0.04(+0.22%)
May 04, 2016	19.80	20.19	19.74	20.13	331,695	+0.28(+1.40%)
May 03, 2016	20.19	20.22	19.68	19.85	629,980	-0.51(-2.52%)
May 02, 2016	20.48	20.50	19.91	20.37	929,746	+0.02(+0.09%)
Apr 29, 2016	20.43	20.57	20.26	20.35	666,703	-0.13(-0.64%)
Apr 28, 2016	20.61	20.81	20.44	20.48	448,124	-0.23(-1.09%)
Apr 27, 2016	21.05	21.05	20.61	20.71	666,961	-0.37(-1.74%)
Apr 26, 2016	20.91	21.26	20.70	21.07	519,518	+0.30(+1.43%)
Apr 25, 2016	21.00	21.11	20.69	20.78	429,723	-0.17(-0.83%)
Apr 22, 2016	19.77	21.23	19.41	20.95	2,465,865	+1.18(+5.95%)
Apr 21, 2016	19.71	19.92	19.59	19.77	326,135	-0.03(-0.18%)
Apr 20, 2016	20.00	20.04	19.69	19.81	550,787	-0.20(-1.00%)
Apr 19, 2016	19.82	20.06	19.76	20.01	407,110	+0.18(+0.92%)
Apr 18, 2016	19.51	19.84	19.46	19.83	321,584	+0.26(+1.34%)
Apr 15, 2016	19.40	19.80	19.39	19.56	241,999	+0.14(+0.72%)
Apr 14, 2016	19.33	19.45	19.12	19.42	231,353	+0.10(+0.50%)
Apr 13, 2016	19.29	19.47	19.15	19.33	419,179	+0.14(+0.73%)
Apr 12, 2016	18.82	19.23	18.82	19.19	464,604	+0.35(+1.85%)
Apr 11, 2016	18.72	18.90	18.52	18.84	347,402	+0.24(+1.31%)
Apr 08, 2016	18.64	18.80	18.38	18.60	176,600	+0.07(+0.38%)
Apr 07, 2016	18.58	18.64	18.39	18.53	339,041	-0.24(-1.25%)
Apr 06, 2016	18.50	18.88	18.50	18.76	234,828	+0.28(+1.51%)
Apr 05, 2016	18.61	18.63	18.43	18.48	262,592	-0.24(-1.26%)
Apr 04, 2016	19.11	19.11	18.65	18.72	324,328	-0.37(-1.92%)
Apr 01, 2016	18.75	19.15	18.61	19.08	298,409	+0.22(+1.15%)
Mar 31, 2016	18.80	19.11	18.53	18.87	438,536	+0.13(+0.70%)
Mar 30, 2016	18.60	18.75	18.30	18.74	530,303	+0.18(+0.99%)
Mar 29, 2016	17.92	18.71	17.84	18.55	538,420	+0.61(+3.40%)
Mar 28, 2016	17.44	17.98	17.44	17.94	435,747	+0.52(+3.00%)
Mar 24, 2016	17.34	17.42	17.42	17.42	261,291	+0.08(+0.45%)
Mar 23, 2016	17.23	17.50	17.04	17.34	221,780	+0.10(+0.56%)
Mar 22, 2016	17.32	17.50	17.18	17.25	419,277	-0.20(-1.15%)
Mar 21, 2016	17.69	17.73	17.40	17.45	319,917	-0.23(-1.28%)
Mar 18, 2016	18.23	18.26	17.67	17.67	802,309	-0.45(-2.50%)
Mar 17, 2016	17.08	18.22	17.00	18.13	1,182,246	+1.05(+6.18%)
Mar 16, 2016	16.99	17.18	16.93	17.07	292,634	+0.04(+0.26%)
Mar 15, 2016	17.10	17.12	16.85	17.03	168,322	-0.17(-0.96%)
Mar 14, 2016	17.25	17.33	16.91	17.19	176,674	-0.10(-0.60%)
Mar 11, 2016	17.00	17.61	16.98	17.30	1,120,480	+0.45(+2.69%)
Mar 10, 2016	17.15	17.24	16.60	16.84	371,714	-0.32(-1.86%)
Mar 09, 2016	17.34	17.35	16.99	17.16	454,213	+0.09(+0.51%)
Mar 08, 2016	17.51	17.55	17.03	17.08	366,603	-0.48(-2.76%)
Mar 07, 2016	17.20	17.57	17.20	17.56	274,964	+0.36(+2.11%)
Mar 04, 2016	17.41	17.43	17.12	17.20	343,528	-0.21(-1.19%)
Mar 03, 2016	17.03	17.43	17.03	17.41	329,813	+0.39(+2.29%)
Mar 02, 2016	17.00	17.04	16.82	17.02	218,454	+0.03(+0.15%)