Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.96	23.96	23.26	23.38	542,117	-0.34(-1.45%)
Nov 29, 2016	23.81	24.08	23.62	23.73	675,804	-0.02(-0.07%)
Nov 28, 2016	23.51	23.78	23.51	23.74	315,482	+0.12(+0.52%)
Nov 25, 2016	23.51	23.66	23.41	23.62	98,194	+0.08(+0.34%)
Nov 23, 2016		23.54	23.54	23.54	0	+0.25(+1.06%)
Nov 22, 2016	22.93	23.30	22.72	23.29	233,209	+0.48(+2.09%)
Nov 21, 2016	22.79	22.85	22.54	22.82	212,634	+0.11(+0.47%)
Nov 18, 2016	22.37	22.72	22.32	22.71	283,656	+0.41(+1.82%)
Nov 17, 2016	21.96	22.31	21.93	22.31	227,659	+0.41(+1.85%)
Nov 16, 2016	21.91	22.12	21.77	21.90	296,841	-0.02(-0.08%)
Nov 15, 2016	21.71	21.95	21.36	21.92	378,533	+0.12(+0.57%)
Nov 14, 2016	21.72	22.16	21.56	21.80	512,058	+0.40(+1.85%)
Nov 11, 2016	20.91	21.69	20.82	21.40	635,470	+0.56(+2.71%)
Nov 10, 2016	20.69	20.90	20.38	20.83	375,006	+0.36(+1.77%)
Nov 09, 2016	19.43	20.51	19.21	20.47	334,475	+0.79(+3.99%)
Nov 08, 2016	19.81	19.93	19.66	19.69	273,823	-0.13(-0.67%)
Nov 07, 2016	19.63	19.85	19.55	19.82	279,229	+0.55(+2.84%)
Nov 04, 2016	19.33	19.78	18.97	19.27	402,207	+0.32(+1.68%)
Nov 03, 2016	18.94	19.01	18.83	18.95	320,805	+0.09(+0.47%)
Nov 02, 2016	18.63	19.01	18.59	18.87	421,649	+0.19(+1.04%)
Nov 01, 2016	19.10	19.12	18.63	18.67	373,038	-0.41(-2.17%)
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%)