Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.47	14.47	13.48	13.53	402,282	-1.11(-7.58%)
Nov 27, 2020	14.87	14.96	14.49	14.64	97,949	-0.33(-2.18%)
Nov 25, 2020	15.17	15.19	14.72	14.96	242,854	-0.38(-2.45%)
Nov 24, 2020	14.47	15.38	14.18	15.34	248,804	+1.18(+8.32%)
Nov 23, 2020	14.02	14.36	13.96	14.16	141,211	+0.25(+1.78%)
Nov 20, 2020	13.76	13.92	13.63	13.91	169,038	-0.01(-0.07%)
Nov 19, 2020	13.77	14.01	13.61	13.92	210,810	+0.18(+1.30%)
Nov 18, 2020	13.82	14.00	13.62	13.75	389,309	+0.02(+0.14%)
Nov 17, 2020	13.65	13.81	13.48	13.73	274,685	-0.10(-0.72%)
Nov 16, 2020	13.67	14.18	13.60	13.82	699,934	+0.38(+2.80%)
Nov 13, 2020	13.18	13.59	13.13	13.45	177,015	+0.40(+3.04%)
Nov 12, 2020	12.93	13.30	12.93	13.05	249,053	-0.20(-1.50%)
Nov 11, 2020	13.66	13.66	12.93	13.25	174,591	-0.40(-2.90%)
Nov 10, 2020	13.80	13.84	13.44	13.65	439,028	+0.00(+0.00%)
Nov 09, 2020	12.33	13.84	12.26	13.65	857,565	+2.28(+20.03%)
Nov 06, 2020	11.50	11.73	11.31	11.37	441,681	-0.01(-0.09%)
Nov 05, 2020	11.40	11.74	11.29	11.38	439,377	+0.04(+0.35%)
Nov 04, 2020	11.31	11.69	11.06	11.34	383,225	-0.34(-2.88%)
Nov 03, 2020	11.79	12.06	11.67	11.68	365,048	+0.14(+1.20%)
Nov 02, 2020	11.58	11.66	11.26	11.54	451,627	+0.19(+1.66%)
Oct 30, 2020	11.29	11.56	11.21	11.35	731,793	-0.07(-0.61%)
Oct 29, 2020	11.17	11.52	10.99	11.42	707,124	+0.23(+2.03%)
Oct 28, 2020	10.98	11.54	10.82	11.19	811,672	+0.01(+0.09%)
Oct 27, 2020	12.47	12.68	10.75	11.18	1,134,430	-1.75(-13.55%)
Oct 26, 2020	13.15	13.49	12.67	12.93	590,249	-0.33(-2.46%)
Oct 23, 2020	13.16	13.46	13.16	13.26	179,742	+0.19(+1.44%)
Oct 22, 2020	13.17	13.24	12.91	13.07	330,924	-0.02(-0.15%)
Oct 21, 2020	13.26	13.37	13.05	13.09	134,521	-0.16(-1.20%)
Oct 20, 2020	12.99	13.48	12.85	13.25	368,312	+0.49(+3.80%)
Oct 19, 2020	12.70	13.22	12.69	12.77	224,474	+0.14(+1.10%)
Oct 16, 2020	12.45	12.86	12.22	12.63	295,060	+0.09(+0.71%)
Oct 15, 2020	12.26	12.67	12.04	12.54	182,987	+0.13(+1.04%)
Oct 14, 2020	12.43	12.86	12.39	12.41	222,693	-0.15(-1.18%)
Oct 13, 2020	12.59	12.79	12.32	12.56	213,909	-0.24(-1.86%)
Oct 12, 2020	12.52	12.94	12.39	12.79	393,898	+0.33(+2.62%)
Oct 09, 2020	12.86	12.89	12.44	12.47	212,762	-0.25(-1.95%)
Oct 08, 2020	12.79	12.82	12.51	12.72	214,902	+0.11(+0.86%)
Oct 07, 2020	12.68	13.00	12.41	12.61	451,037	+0.21(+1.68%)
Oct 06, 2020	12.66	12.88	12.38	12.40	598,151	-0.25(-1.96%)
Oct 05, 2020	13.13	13.14	12.53	12.65	263,247	-0.35(-2.67%)
Oct 02, 2020	11.96	13.08	11.81	12.99	480,760	+0.72(+5.89%)
Oct 01, 2020	12.01	12.32	11.96	12.27	244,499	+0.33(+2.74%)
Sep 30, 2020	12.13	12.46	11.83	11.94	225,892	-0.08(-0.66%)
Sep 29, 2020	12.11	12.17	11.70	12.02	151,601	-0.11(-0.90%)
Sep 28, 2020	11.96	12.41	11.89	12.13	207,736	+0.35(+2.94%)
Sep 25, 2020	11.74	11.94	11.68	11.78	236,492	+0.01(+0.08%)
Sep 24, 2020	11.80	12.03	11.60	11.77	257,041	+0.05(+0.42%)
Sep 23, 2020	12.81	13.13	11.69	11.73	711,898	-1.30(-9.96%)
Sep 22, 2020	13.38	13.54	12.86	13.02	492,381	-0.31(-2.30%)
Sep 21, 2020	13.86	14.01	13.31	13.33	538,533	-0.99(-6.92%)
Sep 18, 2020	13.70	14.34	13.47	14.32	1,295,457	+0.72(+5.32%)
Sep 17, 2020	12.33	13.70	12.18	13.60	1,284,593	+2.20(+19.29%)
Sep 16, 2020	11.35	11.59	11.27	11.40	360,423	+0.10(+0.88%)
Sep 15, 2020	11.66	11.82	11.24	11.30	290,127	-0.31(-2.65%)
Sep 14, 2020	11.21	11.62	11.19	11.61	201,889	+0.49(+4.36%)
Sep 11, 2020	11.04	11.20	10.81	11.12	242,628	+0.09(+0.80%)
Sep 10, 2020	11.31	11.53	11.02	11.03	222,790	-0.30(-2.61%)
Sep 09, 2020	12.01	12.01	11.31	11.33	305,987	-0.57(-4.80%)
Sep 08, 2020	12.41	12.43	11.84	11.90	244,190	-0.53(-4.28%)
Sep 04, 2020	13.01	13.07	12.42	12.43	203,645	-0.30(-2.32%)
Sep 03, 2020	13.24	13.51	12.64	12.73	188,416	-0.43(-3.29%)
Sep 02, 2020	12.91	13.24	12.84	13.16	188,224	+0.26(+1.98%)