Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.23	19.32	19.07	19.24	396,719	+0.14(+0.76%)
Oct 30, 2017	19.95	20.01	19.07	19.09	428,939	-0.84(-4.23%)
Oct 27, 2017	19.94	20.03	19.70	19.94	467,352	-0.04(-0.18%)
Oct 26, 2017	20.02	20.20	19.75	19.97	588,876	+0.08(+0.41%)
Oct 25, 2017	20.09	20.09	19.42	19.89	961,509	-0.09(-0.45%)
Oct 24, 2017	21.57	21.76	19.80	19.98	3,026,687	+1.85(+10.20%)
Oct 23, 2017	18.18	18.34	18.05	18.13	570,426	-0.02(-0.10%)
Oct 20, 2017	18.23	18.30	18.12	18.15	207,967	+0.06(+0.35%)
Oct 19, 2017	17.94	18.25	17.94	18.09	183,162	+0.09(+0.50%)
Oct 18, 2017	17.90	18.29	17.90	18.00	141,319	+0.12(+0.66%)
Oct 17, 2017	17.90	18.06	17.81	17.88	233,484	+0.03(+0.15%)
Oct 16, 2017	17.91	18.08	17.78	17.85	339,812	-0.01(-0.05%)
Oct 13, 2017	18.15	18.15	17.86	17.86	375,336	-0.26(-1.45%)
Oct 12, 2017	18.15	18.31	17.96	18.12	573,894	-0.08(-0.45%)
Oct 11, 2017	18.05	18.24	18.00	18.20	316,020	+0.14(+0.80%)
Oct 10, 2017	17.89	18.09	17.77	18.06	290,410	+0.24(+1.32%)
Oct 09, 2017	17.99	18.10	17.80	17.82	586,388	-0.16(-0.91%)
Oct 06, 2017	18.01	18.09	17.79	17.99	301,715	-0.10(-0.55%)
Oct 05, 2017	18.22	18.45	18.03	18.09	419,721	-0.09(-0.50%)
Oct 04, 2017	17.98	18.23	17.98	18.18	609,116	+0.13(+0.70%)
Oct 03, 2017	18.10	18.31	18.00	18.05	340,650	-0.07(-0.40%)
Oct 02, 2017	18.20	18.23	17.90	18.12	479,828	-0.01(-0.05%)
Sep 29, 2017	18.03	18.22	18.02	18.13	337,932	+0.11(+0.60%)
Sep 28, 2017	17.99	18.21	17.89	18.02	773,819	-0.05(-0.30%)
Sep 27, 2017	17.48	18.11	17.16	18.08	631,411	+0.73(+4.23%)
Sep 26, 2017	17.13	17.38	17.05	17.34	255,987	+0.20(+1.16%)
Sep 25, 2017	16.99	17.35	16.99	17.14	192,499	+0.13(+0.75%)
Sep 22, 2017	16.84	17.08	16.81	17.02	261,418	+0.19(+1.13%)
Sep 21, 2017	16.73	16.94	16.33	16.83	305,892	+0.05(+0.32%)
Sep 20, 2017	16.63	16.88	16.53	16.77	308,348	+0.12(+0.71%)
Sep 19, 2017	16.71	16.83	16.53	16.65	195,902	+0.06(+0.38%)
Sep 18, 2017	16.65	16.84	16.55	16.59	386,007	-0.06(-0.38%)
Sep 15, 2017	16.59	16.73	16.47	16.65	434,535	+0.11(+0.66%)
Sep 14, 2017	16.50	16.55	16.34	16.55	276,784	+0.05(+0.27%)
Sep 13, 2017	16.51	16.55	16.44	16.50	179,119	-0.02(-0.11%)
Sep 12, 2017	16.38	16.71	16.38	16.52	194,923	+0.18(+1.10%)
Sep 11, 2017	16.24	16.45	16.17	16.34	181,144	+0.19(+1.17%)
Sep 08, 2017	15.92	16.18	15.79	16.15	281,979	+0.23(+1.47%)
Sep 07, 2017	16.14	16.15	15.87	15.92	139,897	-0.22(-1.34%)
Sep 06, 2017	16.20	16.38	16.07	16.13	146,883	-0.02(-0.11%)
Sep 05, 2017	16.44	16.57	16.09	16.15	293,697	-0.31(-1.91%)
Sep 01, 2017	16.34	16.53	16.34	16.46	239,388	+0.23(+1.44%)
Aug 31, 2017	16.21	16.42	16.19	16.23	225,231	+0.07(+0.44%)
Aug 30, 2017	16.09	16.23	16.05	16.16	352,930	+0.07(+0.45%)
Aug 29, 2017	16.36	16.37	15.91	16.09	458,599	-0.31(-1.92%)
Aug 28, 2017	16.06	16.56	16.03	16.40	609,715	+0.43(+2.70%)
Aug 25, 2017	15.94	16.14	15.82	15.97	249,918	+0.07(+0.45%)
Aug 24, 2017	16.18	16.29	15.84	15.90	269,048	-0.21(-1.28%)
Aug 23, 2017	16.04	16.27	15.97	16.10	328,458	-0.04(-0.22%)
Aug 22, 2017	16.23	16.27	16.08	16.14	254,028	-0.06(-0.39%)
Aug 21, 2017	16.26	16.55	16.13	16.20	485,130	-0.08(-0.50%)
Aug 18, 2017	16.34	16.47	16.17	16.28	422,269	-0.19(-1.15%)
Aug 17, 2017	16.60	16.78	16.45	16.47	444,276	-0.14(-0.87%)
Aug 16, 2017	16.15	16.82	16.09	16.62	483,752	+0.51(+3.18%)
Aug 15, 2017	16.54	16.57	16.08	16.10	293,156	-0.44(-2.66%)
Aug 14, 2017	16.43	16.62	16.41	16.54	436,888	+0.23(+1.43%)
Aug 11, 2017	16.16	16.43	16.04	16.31	223,342	-0.03(-0.17%)
Aug 10, 2017	16.44	16.57	16.33	16.34	295,031	-0.18(-1.09%)
Aug 09, 2017	16.66	16.72	16.38	16.52	245,375	-0.26(-1.55%)
Aug 08, 2017	16.53	16.83	16.49	16.78	323,990	+0.22(+1.36%)
Aug 07, 2017	16.63	16.72	16.46	16.55	408,144	-0.12(-0.70%)
Aug 04, 2017	16.56	16.72	16.45	16.67	305,776	+0.13(+0.76%)
Aug 03, 2017	16.76	16.87	16.53	16.54	409,830	-0.21(-1.23%)
Aug 02, 2017	17.12	17.19	16.70	16.75	424,036	-0.35(-2.05%)