Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.50	18.60	18.31	18.60	193,807	-0.17(-0.91%)
May 30, 2019	18.87	19.09	18.61	18.77	158,988	-0.09(-0.50%)
May 29, 2019	19.27	19.32	18.78	18.86	389,520	-0.55(-2.83%)
May 28, 2019	19.35	19.59	19.32	19.41	204,508	+0.09(+0.49%)
May 24, 2019	19.17	19.34	19.03	19.32	220,528	+0.14(+0.74%)
May 23, 2019	19.67	19.71	19.02	19.17	233,230	-0.63(-3.20%)
May 22, 2019	19.94	19.98	19.60	19.81	353,789	-0.23(-1.13%)
May 21, 2019	19.71	20.03	19.63	20.03	216,951	+0.41(+2.07%)
May 20, 2019	19.43	19.75	19.40	19.63	142,571	-0.02(-0.10%)
May 17, 2019	19.82	19.97	19.58	19.65	210,600	-0.34(-1.71%)
May 16, 2019	19.95	20.08	19.84	19.99	104,022	+0.07(+0.33%)
May 15, 2019	19.50	19.95	19.50	19.92	122,240	+0.14(+0.72%)
May 14, 2019	19.49	19.85	19.36	19.78	188,382	+0.27(+1.36%)
May 13, 2019	19.78	19.78	19.43	19.51	169,445	-0.63(-3.15%)
May 10, 2019	20.00	20.16	19.61	20.15	150,081	+0.08(+0.38%)
May 09, 2019	19.98	20.21	19.77	20.07	190,128	-0.03(-0.14%)
May 08, 2019	20.27	20.43	19.94	20.10	156,701	-0.11(-0.56%)
May 07, 2019	20.44	20.57	20.11	20.21	209,195	-0.35(-1.70%)
May 06, 2019	20.28	20.60	20.24	20.56	485,023	-0.02(-0.09%)
May 03, 2019	20.11	20.60	20.11	20.58	320,442	+0.57(+2.84%)
May 02, 2019	20.17	20.36	19.91	20.02	252,006	-0.18(-0.89%)
May 01, 2019	20.68	20.71	20.14	20.20	390,921	-0.48(-2.34%)
Apr 30, 2019	20.74	20.86	20.48	20.68	377,763	-0.07(-0.32%)
Apr 29, 2019	20.26	20.92	20.17	20.74	439,863	+0.49(+2.43%)
Apr 26, 2019	20.36	20.54	19.41	20.25	461,758	+0.77(+3.94%)
Apr 25, 2019	19.69	19.69	19.13	19.49	215,991	-0.21(-1.06%)
Apr 24, 2019	19.19	19.78	19.15	19.69	318,347	+0.47(+2.46%)
Apr 23, 2019	18.79	19.23	18.70	19.22	339,666	+0.46(+2.47%)
Apr 22, 2019	19.17	19.19	18.65	18.76	202,736	-0.46(-2.41%)
Apr 18, 2019	19.11	19.22	18.87	19.22	205,108	+0.06(+0.30%)
Apr 17, 2019	18.99	19.23	18.98	19.16	267,888	+0.19(+1.00%)
Apr 16, 2019	18.63	18.99	18.60	18.97	310,618	+0.34(+1.83%)
Apr 15, 2019	18.37	18.68	18.37	18.63	217,622	+0.19(+1.03%)
Apr 12, 2019	18.52	18.54	18.28	18.44	151,771	+0.08(+0.41%)
Apr 11, 2019	18.06	18.38	18.05	18.37	201,512	+0.32(+1.78%)
Apr 10, 2019	17.93	18.12	17.91	18.05	161,740	+0.12(+0.69%)
Apr 09, 2019	18.19	18.31	17.89	17.92	226,114	-0.36(-1.97%)
Apr 08, 2019	18.22	18.39	18.06	18.28	364,352	-0.03(-0.16%)
Apr 05, 2019	18.18	18.38	18.11	18.31	337,974	+0.14(+0.78%)
Apr 04, 2019	18.17	18.34	18.13	18.17	176,809	+0.01(+0.05%)
Apr 03, 2019	18.12	18.29	18.04	18.16	194,147	+0.14(+0.79%)
Apr 02, 2019	18.20	18.26	17.95	18.02	316,493	-0.18(-0.99%)
Apr 01, 2019	18.05	18.25	17.97	18.20	255,159	+0.29(+1.64%)
Mar 29, 2019	18.20	18.28	17.72	17.90	315,689	-0.15(-0.84%)
Mar 28, 2019	18.16	18.36	17.94	18.06	126,573	-0.10(-0.57%)
Mar 27, 2019	18.03	18.29	17.89	18.16	152,026	+0.08(+0.42%)
Mar 26, 2019	18.10	18.26	17.78	18.08	290,821	+0.15(+0.84%)
Mar 25, 2019	17.84	18.14	17.68	17.93	202,864	+0.07(+0.37%)
Mar 22, 2019	18.37	18.39	17.79	17.87	264,465	-0.65(-3.53%)
Mar 21, 2019	18.40	18.75	18.40	18.52	194,147	+0.15(+0.82%)
Mar 20, 2019	18.78	18.78	17.99	18.37	510,426	-0.40(-2.12%)
Mar 19, 2019	19.14	19.14	18.74	18.77	197,789	-0.27(-1.39%)
Mar 18, 2019	18.88	19.06	18.74	19.03	143,279	+0.15(+0.80%)
Mar 15, 2019	18.96	19.19	18.83	18.88	352,972	-0.08(-0.40%)
Mar 14, 2019	19.10	19.12	18.96	18.96	143,919	-0.13(-0.69%)
Mar 13, 2019	19.21	19.29	19.08	19.09	168,226	-0.03(-0.15%)
Mar 12, 2019	19.20	19.47	19.04	19.12	152,741	-0.08(-0.39%)
Mar 11, 2019	18.97	19.19	18.86	19.19	197,809	+0.24(+1.29%)
Mar 08, 2019	18.81	19.06	18.81	18.95	104,274	-0.05(-0.25%)
Mar 07, 2019	19.10	19.27	18.93	18.99	114,136	-0.15(-0.79%)
Mar 06, 2019	19.55	19.57	19.14	19.14	140,531	-0.46(-2.35%)
Mar 05, 2019	19.80	19.80	19.60	19.60	98,883	-0.21(-1.04%)
Mar 04, 2019	19.76	19.96	19.67	19.81	493,993	-0.04(-0.19%)