Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.15	21.42	19.81	20.88	658,502	+1.28(+6.52%)
Jul 30, 2018	19.60	19.91	19.58	19.60	157,584	+0.01(+0.05%)
Jul 27, 2018	19.93	20.05	19.54	19.59	190,422	-0.28(-1.40%)
Jul 26, 2018	20.07	20.21	19.79	19.87	172,643	-0.17(-0.83%)
Jul 25, 2018	20.14	20.28	19.90	20.04	160,306	-0.13(-0.64%)
Jul 24, 2018	19.74	20.45	19.66	20.16	261,414	+0.43(+2.16%)
Jul 23, 2018	19.76	19.94	19.67	19.74	548,887	-0.03(-0.14%)
Jul 20, 2018	19.86	20.04	19.74	19.77	233,777	-0.13(-0.65%)
Jul 19, 2018	19.80	19.92	19.66	19.90	359,627	+0.08(+0.42%)
Jul 18, 2018	19.93	20.00	18.98	19.81	538,505	-0.14(-0.70%)
Jul 17, 2018	19.98	20.20	19.95	19.95	84,492	-0.06(-0.28%)
Jul 16, 2018	20.27	20.27	19.83	20.01	148,103	-0.19(-0.96%)
Jul 13, 2018	20.06	20.31	20.04	20.20	98,699	+0.11(+0.55%)
Jul 12, 2018	20.28	20.36	19.91	20.09	75,867	-0.01(-0.05%)
Jul 11, 2018	20.20	20.34	19.94	20.10	153,456	-0.22(-1.09%)
Jul 10, 2018	20.60	20.66	20.23	20.32	414,653	-0.39(-1.88%)
Jul 09, 2018	20.45	20.73	20.45	20.71	192,332	+0.34(+1.68%)
Jul 06, 2018	20.24	20.45	20.24	20.37	144,045	+0.18(+0.87%)
Jul 05, 2018	20.10	20.22	19.71	20.19	247,995	+0.21(+1.07%)
Jul 03, 2018		19.98	19.98	19.98	0	+0.37(+1.89%)
Jul 02, 2018	19.12	19.62	18.88	19.61	162,829	+0.34(+1.78%)
Jun 29, 2018	19.20	19.41	19.12	19.27	208,718	+0.10(+0.53%)
Jun 28, 2018	19.12	19.26	19.00	19.16	146,915	+0.00(+0.00%)
Jun 27, 2018	19.52	19.69	19.16	19.16	199,724	-0.26(-1.33%)
Jun 26, 2018	18.98	19.49	18.98	19.42	141,018	+0.41(+2.14%)
Jun 25, 2018	19.35	19.35	18.93	19.02	219,624	-0.39(-2.00%)
Jun 22, 2018	19.44	19.44	19.24	19.41	315,485	+0.09(+0.48%)
Jun 21, 2018	19.80	19.80	19.27	19.31	171,293	-0.47(-2.39%)
Jun 20, 2018	19.79	19.85	19.52	19.79	225,420	+0.11(+0.56%)
Jun 19, 2018	19.45	19.78	19.17	19.67	364,926	+0.10(+0.52%)
Jun 18, 2018	19.25	19.85	19.25	19.57	303,759	+0.19(+0.95%)
Jun 15, 2018		19.44	19.11	19.39	430,813	+0.28(+1.45%)
Jun 14, 2018	19.24	19.28	18.98	19.11	157,207	-0.04(-0.19%)
Jun 13, 2018	19.27	19.27	19.00	19.15	144,988	-0.13(-0.67%)
Jun 12, 2018	19.31	19.36	19.10	19.27	101,298	-0.03(-0.14%)
Jun 11, 2018	19.18	19.45	19.11	19.30	115,838	+0.11(+0.57%)
Jun 08, 2018	19.16	19.34	19.11	19.19	141,131	+0.06(+0.34%)
Jun 07, 2018	19.15	19.33	19.06	19.13	135,657	+0.03(+0.14%)
Jun 06, 2018		19.16		19.10	188,784	+0.08(+0.43%)
Jun 05, 2018	18.69	19.02	18.49	19.02	283,894	+0.30(+1.62%)
Jun 04, 2018	18.71	18.92	18.66	18.71	191,460	+0.11(+0.59%)
Jun 01, 2018	18.66	18.82	18.59	18.60	140,417	+0.04(+0.20%)
May 31, 2018	18.76	18.90	18.45	18.57	139,393	-0.14(-0.74%)
May 30, 2018	18.30	18.75	18.25	18.70	300,854	+0.51(+2.78%)
May 29, 2018	18.10	18.44	18.07	18.20	275,599	-0.06(-0.35%)
May 25, 2018		18.26	18.26	18.26	0	-0.01(-0.05%)
May 24, 2018	18.52	18.52	18.22	18.27	302,858	-0.34(-1.83%)
May 23, 2018	18.66	18.72	18.45	18.61	180,359	-0.12(-0.64%)
May 22, 2018	19.05	19.19	18.71	18.73	179,330	-0.29(-1.55%)
May 21, 2018	18.98	19.16	18.91	19.03	122,014	+0.13(+0.68%)
May 18, 2018	18.80	18.91	18.74	18.90	162,832	+0.17(+0.93%)
May 17, 2018	18.54	18.80	18.54	18.72	122,410	+0.19(+1.04%)
May 16, 2018	18.33	18.66	18.29	18.53	162,610	+0.25(+1.36%)
May 15, 2018	18.00	18.29	17.95	18.28	174,565	+0.19(+1.07%)
May 14, 2018	18.27	18.38	18.08	18.09	162,982	-0.19(-1.06%)
May 11, 2018	18.28	18.43	18.21	18.28	207,038	+0.01(+0.05%)
May 10, 2018	18.34	18.44	18.25	18.27	120,010	-0.02(-0.10%)
May 09, 2018	18.49	18.53	18.14	18.29	142,817	-0.18(-0.99%)
May 08, 2018	18.32	18.54	18.09	18.48	133,071	+0.17(+0.90%)
May 07, 2018	18.47	18.47	18.22	18.31	124,246	-0.09(-0.50%)
May 04, 2018	18.21	18.47	18.02	18.40	237,419	+0.06(+0.35%)
May 03, 2018	18.34	18.56	18.21	18.34	300,867	-0.04(-0.20%)
May 02, 2018	17.98	18.47	17.76	18.37	335,706	+0.38(+2.09%)