Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.20	18.35	18.01	18.03	269,836	-0.15(-0.84%)
Jun 29, 2017	18.25	18.31	18.06	18.18	321,653	-0.03(-0.15%)
Jun 28, 2017	18.16	18.24	17.99	18.21	383,620	+0.15(+0.85%)
Jun 27, 2017	17.89	18.21	17.75	18.06	402,383	+0.16(+0.90%)
Jun 26, 2017	17.86	18.09	17.77	17.89	302,108	+0.09(+0.50%)
Jun 23, 2017	17.80	18.12	17.63	17.80	541,458	+0.09(+0.51%)
Jun 22, 2017	18.01	18.04	17.37	17.71	1,292,663	-0.59(-3.24%)
Jun 21, 2017	18.45	18.55	18.24	18.31	482,652	-0.10(-0.54%)
Jun 20, 2017	18.85	18.87	18.38	18.41	218,907	-0.43(-2.29%)
Jun 19, 2017	19.04	19.05	18.70	18.84	294,278	-0.04(-0.19%)
Jun 16, 2017	18.58	18.87	18.42	18.87	914,226	+0.16(+0.87%)
Jun 15, 2017	19.14	19.22	18.69	18.71	428,511	-0.57(-2.94%)
Jun 14, 2017	19.40	19.52	19.13	19.28	526,711	-0.10(-0.51%)
Jun 13, 2017	19.37	19.42	19.06	19.38	591,484	+0.04(+0.23%)
Jun 12, 2017	18.99	19.73	18.99	19.33	523,333	+0.37(+1.93%)
Jun 09, 2017	19.19	19.42	18.88	18.97	541,652	-0.44(-2.26%)
Jun 08, 2017	19.20	19.57	19.05	19.40	506,455	+0.27(+1.40%)
Jun 07, 2017	19.12	19.33	19.07	19.14	435,813	+0.04(+0.19%)
Jun 06, 2017	19.35	19.35	18.94	19.10	568,123	-0.45(-2.28%)
Jun 05, 2017	20.10	20.10	19.52	19.55	427,479	-0.53(-2.62%)
Jun 02, 2017	19.84	20.52	19.84	20.07	502,378	+0.27(+1.35%)
Jun 01, 2017	19.16	19.83	19.14	19.81	763,902	+0.61(+3.16%)
May 31, 2017	19.47	19.47	18.93	19.20	506,083	-0.23(-1.20%)
May 30, 2017	19.25	19.51	19.23	19.43	330,964	+0.09(+0.46%)
May 26, 2017	19.93	19.96	19.31	19.34	518,190	-0.78(-3.86%)
May 25, 2017	20.14	20.33	20.02	20.12	287,945	+0.02(+0.09%)
May 24, 2017	19.88	20.15	19.73	20.10	504,653	+0.21(+1.08%)
May 23, 2017	20.18	20.31	19.83	19.89	325,638	-0.22(-1.11%)
May 22, 2017	20.10	20.29	20.02	20.11	162,876	+0.06(+0.31%)
May 19, 2017	19.82	20.22	19.70	20.05	378,014	+0.24(+1.22%)
May 18, 2017	20.06	20.17	19.81	19.81	414,784	-0.29(-1.42%)
May 17, 2017	20.26	20.41	19.94	20.09	282,998	-0.37(-1.79%)
May 16, 2017	20.74	20.81	20.39	20.46	317,011	-0.27(-1.29%)
May 15, 2017	20.56	21.01	20.48	20.73	428,721	+0.26(+1.27%)
May 12, 2017	20.94	20.94	20.36	20.47	395,519	-0.55(-2.63%)
May 11, 2017	21.33	21.39	20.81	21.02	360,784	-0.34(-1.59%)
May 10, 2017	21.21	21.45	21.07	21.36	415,619	+0.15(+0.72%)
May 09, 2017	21.44	21.51	21.13	21.21	402,856	-0.12(-0.54%)
May 08, 2017	21.28	21.61	21.24	21.32	605,890	+0.09(+0.42%)
May 05, 2017	21.27	21.31	20.97	21.23	592,455	+0.04(+0.21%)
May 04, 2017	21.46	21.65	21.07	21.19	542,580	-0.14(-0.67%)
May 03, 2017	21.70	21.82	21.27	21.33	410,427	-0.48(-2.21%)
May 02, 2017	21.43	21.85	21.43	21.81	501,261	+0.48(+2.26%)
May 01, 2017	21.38	21.62	21.23	21.33	450,830	-0.06(-0.29%)
Apr 28, 2017	21.61	21.69	21.39	21.39	527,479	-0.28(-1.28%)
Apr 27, 2017	21.21	21.71	21.21	21.67	590,490	+0.55(+2.62%)
Apr 26, 2017	20.71	21.14	20.64	21.12	681,194	+0.42(+2.03%)
Apr 25, 2017	21.31	21.44	20.30	20.70	1,173,405	-0.53(-2.48%)
Apr 24, 2017	21.32	21.50	21.08	21.23	531,626	+0.22(+1.06%)
Apr 21, 2017	21.38	21.38	20.83	21.00	779,606	-0.41(-1.92%)
Apr 20, 2017	21.43	21.76	21.27	21.41	385,384	+0.00(+0.00%)
Apr 19, 2017	21.44	21.77	21.33	21.41	315,954	-0.03(-0.13%)
Apr 18, 2017	20.98	21.64	20.98	21.44	760,185	+0.38(+1.82%)
Apr 17, 2017	21.04	21.26	20.94	21.06	656,073	+0.03(+0.13%)
Apr 13, 2017	21.16	21.31	20.98	21.03	643,031	-0.21(-0.97%)
Apr 12, 2017	21.50	21.50	21.15	21.23	289,885	-0.32(-1.49%)
Apr 11, 2017	21.14	21.57	21.04	21.56	260,968	+0.37(+1.73%)
Apr 10, 2017	21.06	21.32	20.99	21.19	303,828	+0.15(+0.72%)
Apr 07, 2017	21.06	21.17	20.97	21.04	455,996	-0.04(-0.17%)
Apr 06, 2017	20.81	21.11	20.74	21.07	536,022	+0.28(+1.33%)
Apr 05, 2017	21.06	21.29	20.80	20.80	587,186	-0.16(-0.77%)
Apr 04, 2017	21.06	21.08	20.74	20.96	580,828	-0.09(-0.42%)