Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.13	19.30	18.80	19.09	405,749	+0.03(+0.14%)
Oct 28, 2016	19.02	19.18	18.95	19.06	295,733	+0.08(+0.42%)
Oct 27, 2016	19.51	19.51	18.94	18.98	304,321	-0.47(-2.40%)
Oct 26, 2016	19.66	19.89	19.43	19.45	524,442	-0.27(-1.39%)
Oct 25, 2016	20.11	20.27	19.61	19.72	511,552	-0.52(-2.57%)
Oct 24, 2016	19.98	20.48	19.98	20.24	760,260	+0.33(+1.64%)
Oct 21, 2016	19.86	21.09	19.56	19.92	1,753,113	+1.69(+9.29%)
Oct 20, 2016	18.37	18.45	18.00	18.22	349,197	-0.20(-1.10%)
Oct 19, 2016	18.26	18.59	18.06	18.43	324,208	+0.26(+1.46%)
Oct 18, 2016	18.44	18.45	18.15	18.16	438,243	-0.05(-0.29%)
Oct 17, 2016	18.17	18.45	18.14	18.21	271,441	+0.03(+0.15%)
Oct 14, 2016	18.24	18.36	17.99	18.19	340,379	+0.03(+0.15%)
Oct 13, 2016	18.13	18.33	17.97	18.16	351,886	-0.10(-0.53%)
Oct 12, 2016	18.47	18.47	18.25	18.26	481,064	-0.14(-0.77%)
Oct 11, 2016	18.83	18.88	18.33	18.40	301,181	-0.53(-2.80%)
Oct 10, 2016	19.04	19.30	18.80	18.93	558,775	-0.08(-0.42%)
Oct 07, 2016	19.60	19.69	18.99	19.01	503,972	-0.55(-2.80%)
Oct 06, 2016	19.33	19.85	19.20	19.55	1,005,578	+0.15(+0.77%)
Oct 05, 2016	19.70	19.74	19.37	19.40	949,472	-0.20(-1.03%)
Oct 04, 2016	19.65	19.97	19.57	19.61	1,126,969	-0.05(-0.27%)
Oct 03, 2016	19.98	20.05	19.25	19.66	1,723,409	-0.49(-2.45%)
Sep 30, 2016	19.85	20.38	19.85	20.15	1,646,963	-0.13(-0.65%)
Sep 29, 2016	20.37	20.43	20.15	20.29	477,122	-0.04(-0.17%)
Sep 28, 2016	20.07	20.34	19.97	20.32	446,538	+0.32(+1.59%)
Sep 27, 2016	19.95	20.15	19.83	20.00	225,701	+0.06(+0.31%)
Sep 26, 2016	19.76	20.07	19.72	19.94	303,647	-0.03(-0.13%)
Sep 23, 2016	20.13	20.23	19.78	19.97	419,379	-0.26(-1.31%)
Sep 22, 2016	19.67	20.24	19.57	20.23	604,406	+0.48(+2.41%)
Sep 21, 2016	19.68	19.93	19.55	19.76	645,321	+0.10(+0.49%)
Sep 20, 2016	20.82	20.90	19.64	19.66	842,267	-1.73(-8.08%)
Sep 19, 2016	21.33	21.67	21.27	21.39	292,437	+0.10(+0.46%)
Sep 16, 2016	21.41	21.51	21.18	21.29	425,627	-0.12(-0.58%)
Sep 15, 2016	21.35	21.60	21.26	21.42	421,291	+0.02(+0.08%)
Sep 14, 2016	21.74	21.82	21.35	21.40	178,258	-0.31(-1.42%)
Sep 13, 2016	21.96	22.03	21.51	21.71	210,154	-0.47(-2.11%)
Sep 12, 2016	21.88	22.18	21.58	22.17	355,101	+0.23(+1.04%)
Sep 09, 2016	22.57	22.68	21.94	21.95	246,450	-0.76(-3.36%)
Sep 08, 2016	23.09	23.24	22.69	22.71	212,943	-0.39(-1.71%)
Sep 07, 2016	22.96	23.20	22.83	23.10	538,174	+0.15(+0.65%)
Sep 06, 2016	23.02	23.11	22.84	22.95	138,055	-0.05(-0.23%)
Sep 02, 2016	23.18	23.01	23.01	23.01	260,834	+0.00(+0.00%)
Sep 01, 2016	23.23	23.28	22.82	23.01	349,545	-0.19(-0.83%)
Aug 31, 2016	23.26	23.37	23.11	23.20	294,515	-0.03(-0.11%)
Aug 30, 2016	22.96	23.23	22.89	23.23	121,663	+0.32(+1.38%)
Aug 29, 2016	23.02	23.06	22.76	22.91	274,259	-0.04(-0.15%)
Aug 26, 2016	22.88	23.16	22.72	22.95	213,557	+0.08(+0.35%)
Aug 25, 2016	22.74	22.92	22.63	22.87	146,817	+0.08(+0.35%)
Aug 24, 2016	22.68	22.85	22.56	22.79	201,483	+0.04(+0.19%)
Aug 23, 2016	22.61	22.79	22.60	22.74	169,491	+0.24(+1.05%)
Aug 22, 2016	22.43	22.56	22.24	22.51	171,368	+0.07(+0.31%)
Aug 19, 2016	22.05	22.57	21.97	22.44	240,652	+0.37(+1.67%)
Aug 18, 2016	21.96	22.24	21.80	22.07	203,167	+0.13(+0.60%)
Aug 17, 2016	22.04	22.10	21.87	21.94	148,454	-0.11(-0.52%)
Aug 16, 2016	22.28	22.28	22.03	22.05	117,817	-0.29(-1.30%)
Aug 15, 2016	22.26	22.38	22.22	22.34	135,685	+0.10(+0.43%)
Aug 12, 2016	22.19	22.37	22.10	22.24	135,652	-0.03(-0.12%)
Aug 11, 2016	22.20	22.38	22.20	22.27	168,175	+0.10(+0.43%)
Aug 10, 2016	22.53	22.61	22.12	22.17	155,307	-0.38(-1.67%)
Aug 09, 2016	22.47	22.59	22.33	22.55	221,717	+0.12(+0.55%)
Aug 08, 2016	22.23	22.45	22.17	22.43	179,620	+0.14(+0.63%)
Aug 05, 2016	22.24	22.55	22.14	22.29	300,332	+0.16(+0.71%)
Aug 04, 2016	22.22	22.37	22.10	22.13	358,712	-0.03(-0.12%)
Aug 03, 2016	22.12	22.26	21.96	22.16	292,535	+0.06(+0.28%)
Aug 02, 2016	22.38	22.38	22.04	22.10	544,671	-0.32(-1.41%)