Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.67	18.73	18.42	18.50	398,302	-0.09(-0.50%)
Oct 30, 2018	18.14	18.98	17.75	18.59	521,456	+0.43(+2.36%)
Oct 29, 2018	18.62	18.68	17.85	18.16	540,201	-0.20(-1.07%)
Oct 26, 2018	18.87	18.87	18.30	18.36	275,871	-0.68(-3.57%)
Oct 25, 2018	18.92	19.13	18.69	19.04	214,034	+0.22(+1.19%)
Oct 24, 2018	19.52	19.62	18.77	18.82	158,213	-0.72(-3.67%)
Oct 23, 2018	19.48	19.79	19.14	19.53	143,183	-0.20(-0.99%)
Oct 22, 2018	19.71	19.96	19.55	19.73	256,470	+0.09(+0.47%)
Oct 19, 2018	19.87	20.07	19.50	19.64	114,597	-0.22(-1.13%)
Oct 18, 2018	20.49	20.49	19.78	19.86	145,096	-0.64(-3.14%)
Oct 17, 2018	20.37	20.54	19.99	20.50	137,238	+0.08(+0.41%)
Oct 16, 2018	20.03	20.45	19.76	20.42	250,988	+0.44(+2.19%)
Oct 15, 2018	19.83	20.21	19.79	19.98	222,967	+0.09(+0.47%)
Oct 12, 2018	20.59	20.67	19.72	19.89	415,899	-0.34(-1.70%)
Oct 11, 2018	20.81	20.89	20.20	20.23	279,266	-0.75(-3.55%)
Oct 10, 2018	21.26	21.54	20.96	20.98	257,436	-0.36(-1.70%)
Oct 09, 2018	21.57	21.84	21.19	21.34	257,410	-0.21(-0.99%)
Oct 08, 2018	21.10	21.69	21.06	21.56	158,832	+0.43(+2.03%)
Oct 05, 2018	21.27	21.56	21.08	21.13	216,426	-0.16(-0.74%)
Oct 04, 2018	21.58	21.58	21.25	21.29	156,266	-0.26(-1.21%)
Oct 03, 2018	21.01	21.57	20.94	21.55	168,636	+0.55(+2.62%)
Oct 02, 2018	21.09	21.22	20.96	21.00	149,980	-0.09(-0.44%)
Oct 01, 2018	21.92	21.92	21.03	21.09	314,277	-0.76(-3.50%)
Sep 28, 2018	21.91	22.08	21.80	21.85	299,370	-0.09(-0.42%)
Sep 27, 2018	21.96	22.13	21.85	21.95	305,630	+0.02(+0.09%)
Sep 26, 2018	22.47	22.60	21.88	21.93	346,731	-0.55(-2.45%)
Sep 25, 2018	22.33	22.64	22.20	22.48	243,245	+0.24(+1.09%)
Sep 24, 2018	22.44	22.55	21.88	22.24	468,201	-0.22(-1.00%)
Sep 21, 2018	21.48	22.62	21.48	22.46	1,004,123	+1.06(+4.97%)
Sep 20, 2018	21.24	21.43	21.09	21.40	220,323	+0.46(+2.18%)
Sep 19, 2018	20.75	20.95	20.65	20.94	246,175	+0.16(+0.76%)
Sep 18, 2018	21.40	21.40	20.78	20.78	115,988	-0.58(-2.71%)
Sep 17, 2018	21.45	21.47	21.31	21.36	128,583	-0.07(-0.30%)
Sep 14, 2018	21.30	21.51	21.27	21.43	113,953	+0.08(+0.39%)
Sep 13, 2018	21.22	21.38	21.22	21.34	96,910	+0.20(+0.97%)
Sep 12, 2018	20.99	21.20	20.90	21.14	150,238	+0.12(+0.57%)
Sep 11, 2018	21.16	21.29	20.96	21.02	128,734	-0.22(-1.05%)
Sep 10, 2018	21.60	21.68	21.23	21.24	193,837	-0.28(-1.29%)
Sep 07, 2018	21.66	21.66	21.35	21.52	113,627	-0.17(-0.77%)
Sep 06, 2018	21.70	21.83	21.60	21.68	125,822	-0.01(-0.04%)
Sep 05, 2018	21.57	21.72	21.44	21.69	110,925	+0.07(+0.34%)
Sep 04, 2018	21.78	21.85	21.44	21.62	475,122	-0.18(-0.81%)
Aug 31, 2018		21.79	21.79	21.79	0	+0.06(+0.26%)
Aug 30, 2018	21.76	21.79	21.48	21.74	132,306	-0.07(-0.34%)
Aug 29, 2018	21.69	21.95	21.66	21.81	167,221	+0.10(+0.47%)
Aug 28, 2018	21.81	21.87	21.66	21.71	103,380	-0.07(-0.34%)
Aug 27, 2018	21.66	21.91	21.59	21.78	181,091	+0.19(+0.90%)
Aug 24, 2018	21.48	21.62	21.26	21.59	109,630	+0.12(+0.56%)
Aug 23, 2018	21.41	21.55	21.28	21.47	165,768	+0.02(+0.09%)
Aug 22, 2018	21.53	21.69	21.29	21.45	146,903	-0.13(-0.60%)
Aug 21, 2018	21.21	21.68	21.21	21.58	87,124	+0.38(+1.79%)
Aug 20, 2018	21.12	21.27	21.02	21.20	167,831	+0.10(+0.48%)
Aug 17, 2018	20.94	21.13	20.91	21.10	130,477	+0.14(+0.66%)
Aug 16, 2018	20.92	21.05	20.86	20.96	115,581	+0.20(+0.98%)
Aug 15, 2018	20.91	20.96	20.65	20.76	127,860	-0.21(-1.02%)
Aug 14, 2018	21.08	21.24	20.81	20.97	235,583	-0.11(-0.53%)
Aug 13, 2018	21.53	21.68	21.08	21.08	195,283	-0.42(-1.94%)
Aug 10, 2018	21.34	21.64	21.26	21.50	168,820	+0.07(+0.35%)
Aug 09, 2018	21.28	21.51	21.24	21.42	126,405	+0.16(+0.74%)
Aug 08, 2018	21.10	21.29	20.89	21.27	624,718	+0.18(+0.83%)
Aug 07, 2018	20.79	21.23	20.79	21.09	440,939	+0.44(+2.15%)
Aug 06, 2018	20.82	20.90	20.54	20.65	348,307	-0.06(-0.31%)
Aug 03, 2018	20.99	21.17	20.66	20.71	138,685	-0.20(-0.97%)
Aug 02, 2018	20.91	21.08	20.85	20.91	193,303	-0.13(-0.62%)