Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.13	19.43	18.91	19.34	509,815	+0.17(+0.89%)
May 28, 2015	19.24	19.37	18.97	19.17	187,655	-0.07(-0.35%)
May 27, 2015	19.00	19.37	18.82	19.24	251,710	+0.31(+1.66%)
May 26, 2015	19.13	19.17	18.70	18.93	334,722	-0.29(-1.50%)
May 22, 2015	19.45	19.22	19.22	19.22	311,679	-0.27(-1.40%)
May 21, 2015	19.80	19.87	19.36	19.49	249,960	-0.37(-1.84%)
May 20, 2015	19.67	19.92	19.34	19.85	361,999	+0.16(+0.82%)
May 19, 2015	19.68	19.95	19.58	19.69	314,267	+0.07(+0.35%)
May 18, 2015	19.46	19.65	19.18	19.62	255,540	+0.13(+0.65%)
May 15, 2015	19.84	19.84	19.28	19.50	273,710	-0.30(-1.50%)
May 14, 2015	19.37	19.80	19.22	19.79	277,974	+0.58(+3.01%)
May 13, 2015	19.23	19.32	19.07	19.22	284,767	-0.01(-0.04%)
May 12, 2015	19.45	19.51	19.18	19.23	254,889	-0.34(-1.74%)
May 11, 2015	19.64	19.85	19.52	19.57	167,824	-0.10(-0.52%)
May 08, 2015	19.96	20.02	19.58	19.67	278,500	-0.07(-0.34%)
May 07, 2015	19.75	19.93	19.63	19.73	239,021	-0.03(-0.17%)
May 06, 2015	19.83	19.84	19.55	19.77	358,577	-0.04(-0.21%)
May 05, 2015	19.81	19.98	19.68	19.81	496,290	-0.09(-0.47%)
May 04, 2015	19.81	19.93	19.72	19.90	499,090	+0.16(+0.82%)
May 01, 2015	19.44	19.76	19.22	19.74	432,021	+0.39(+2.02%)
Apr 30, 2015	19.51	19.76	19.02	19.35	681,644	-0.26(-1.30%)
Apr 29, 2015	19.69	19.75	19.54	19.61	265,721	-0.14(-0.73%)
Apr 28, 2015	19.67	19.90	19.40	19.75	371,100	+0.03(+0.17%)
Apr 27, 2015	19.96	19.96	19.25	19.72	501,606	-0.05(-0.26%)
Apr 24, 2015	19.54	19.78	19.35	19.77	281,760	+0.22(+1.13%)
Apr 23, 2015	19.91	20.07	19.36	19.55	365,493	-0.41(-2.04%)
Apr 22, 2015	19.80	20.15	19.68	19.96	362,757	+0.30(+1.51%)
Apr 21, 2015	20.45	20.54	19.45	19.66	814,049	-0.59(-2.90%)
Apr 20, 2015	20.40	20.75	19.94	20.24	1,161,545	+1.03(+5.35%)
Apr 17, 2015	19.45	19.55	19.21	19.22	577,929	-0.42(-2.12%)
Apr 16, 2015	19.76	19.79	19.58	19.63	411,361	-0.13(-0.65%)
Apr 15, 2015	19.69	19.81	19.60	19.76	313,614	+0.22(+1.13%)
Apr 14, 2015	19.55	19.66	19.39	19.54	220,540	-0.03(-0.17%)
Apr 13, 2015	19.50	19.65	19.40	19.57	315,686	+0.11(+0.57%)
Apr 10, 2015	19.55	19.63	19.38	19.46	241,525	+0.03(+0.17%)
Apr 09, 2015	19.80	19.90	19.29	19.43	156,984	-0.37(-1.89%)
Apr 08, 2015	19.67	19.94	19.57	19.80	355,850	+0.08(+0.39%)
Apr 07, 2015	19.67	20.02	19.58	19.73	666,498	+0.04(+0.22%)
Apr 06, 2015	19.57	19.85	19.55	19.68	324,557	+0.06(+0.30%)
Apr 02, 2015	19.80	19.62	19.62	19.62	515,112	-0.19(-0.94%)
Apr 01, 2015	19.91	19.92	19.56	19.81	793,055	-0.10(-0.51%)
Mar 31, 2015	19.45	20.00	19.45	19.91	844,901	+0.33(+1.69%)
Mar 30, 2015	19.39	19.61	19.33	19.58	778,448	+0.27(+1.41%)
Mar 27, 2015	18.97	19.43	18.90	19.31	800,609	+0.34(+1.79%)
Mar 26, 2015	19.06	19.11	18.72	18.97	722,488	-0.09(-0.49%)
Mar 25, 2015	19.17	19.22	18.89	19.06	586,761	+0.00(+0.00%)
Mar 24, 2015	19.09	19.17	18.96	19.06	116,124	-0.02(-0.09%)
Mar 23, 2015	18.96	19.28	18.84	19.08	464,090	+0.10(+0.54%)
Mar 20, 2015	18.55	19.06	18.46	18.98	646,381	+0.54(+2.95%)
Mar 19, 2015	18.34	18.60	18.27	18.43	379,401	+0.00(+0.00%)
Mar 18, 2015	18.07	18.47	17.86	18.43	247,111	+0.44(+2.46%)
Mar 17, 2015	17.72	17.99	17.61	17.99	393,116	+0.18(+1.00%)
Mar 16, 2015	16.73	17.82	16.61	17.81	906,886	+1.24(+7.49%)
Mar 13, 2015	16.80	16.89	16.53	16.57	460,861	-0.20(-1.22%)
Mar 12, 2015	16.66	17.03	16.66	16.78	386,115	+0.21(+1.28%)
Mar 11, 2015	16.65	16.71	16.53	16.56	261,467	-0.07(-0.41%)
Mar 10, 2015	16.93	16.98	16.44	16.63	447,443	-0.41(-2.43%)
Mar 09, 2015	17.06	17.16	16.85	17.05	355,506	+0.00(+0.00%)
Mar 06, 2015	17.29	17.37	17.02	17.05	322,898	-0.40(-2.28%)
Mar 05, 2015	17.60	17.60	17.26	17.44	262,193	-0.11(-0.63%)
Mar 04, 2015	17.58	17.73	17.37	17.55	347,115	-0.06(-0.34%)
Mar 03, 2015	18.10	18.10	17.53	17.61	546,166	-0.59(-3.25%)