Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.950	7.972	7.567	7.822	285,068	-0.10(-1.23%)
Sep 29, 2009	7.920	8.025	7.800	7.920	151,576	+0.03(+0.38%)
Sep 28, 2009	7.665	8.032	7.552	7.890	253,419	+0.29(+3.85%)
Sep 25, 2009	7.770	7.897	7.552	7.597	193,453	-0.17(-2.22%)
Sep 24, 2009	7.875	7.972	7.642	7.770	279,798	-0.10(-1.24%)
Sep 23, 2009	7.950	8.167	7.845	7.867	304,439	-0.04(-0.57%)
Sep 22, 2009	7.890	7.942	7.755	7.912	290,044	+0.10(+1.34%)
Sep 21, 2009	7.995	8.077	7.792	7.807	273,230	-0.29(-3.61%)
Sep 18, 2009	7.567	8.250	7.500	8.100	454,675	+0.30(+3.85%)
Sep 17, 2009	8.152	8.220	7.792	7.800	423,805	-0.34(-4.15%)
Sep 16, 2009	7.942	8.175	7.890	8.137	120,130	+0.19(+2.46%)
Sep 15, 2009	7.897	8.032	7.845	7.942	148,878	+0.01(+0.09%)
Sep 14, 2009	7.612	7.987	7.612	7.935	253,892	+0.27(+3.52%)
Sep 11, 2009	7.492	7.672	7.395	7.665	227,447	+0.19(+2.61%)
Sep 10, 2009	7.125	7.477	7.057	7.470	285,445	+0.31(+4.40%)
Sep 09, 2009	7.245	7.260	7.050	7.155	215,300	-0.11(-1.55%)
Sep 08, 2009	7.200	7.282	7.057	7.267	116,373	+0.15(+2.11%)
Sep 04, 2009	6.982	7.132	6.810	7.117	181,743	+0.11(+1.50%)
Sep 03, 2009	6.945	7.042	6.742	7.012	289,990	+0.07(+0.97%)
Sep 02, 2009	6.997	7.095	6.915	6.945	237,010	-0.11(-1.49%)
Sep 01, 2009	7.155	7.425	6.930	7.050	383,270	-0.17(-2.42%)
Aug 31, 2009	7.447	7.462	7.170	7.224	350,055	-0.31(-4.15%)
Aug 28, 2009	7.732	7.732	7.440	7.537	222,334	-0.16(-2.14%)
Aug 27, 2009	7.642	7.717	7.507	7.702	304,431	+0.04(+0.59%)
Aug 26, 2009	7.410	7.657	7.290	7.657	402,203	+0.22(+3.03%)
Aug 25, 2009	7.485	7.635	7.402	7.432	289,122	+0.01(+0.10%)
Aug 24, 2009	7.725	7.725	7.297	7.425	435,041	-0.28(-3.70%)
Aug 21, 2009	7.282	7.852	7.275	7.710	395,701	+0.52(+7.31%)
Aug 20, 2009	7.117	7.275	7.050	7.185	171,358	+0.03(+0.42%)
Aug 19, 2009	6.810	7.207	6.810	7.155	279,769	+0.28(+4.03%)
Aug 18, 2009	6.885	6.967	6.810	6.877	323,678	+0.05(+0.77%)
Aug 17, 2009	6.825	6.870	6.705	6.825	185,399	-0.16(-2.26%)
Aug 14, 2009	7.057	7.117	6.862	6.982	302,836	-0.07(-0.96%)
Aug 13, 2009	7.237	7.237	6.900	7.050	308,338	-0.12(-1.67%)
Aug 12, 2009	7.177	7.417	7.162	7.170	384,264	+0.02(+0.31%)
Aug 11, 2009	7.102	7.222	7.042	7.147	224,623	-0.01(-0.21%)
Aug 10, 2009	7.312	7.410	7.020	7.162	285,429	-0.21(-2.85%)
Aug 07, 2009	7.267	7.462	7.245	7.372	368,754	+0.24(+3.36%)
Aug 06, 2009	7.380	7.470	7.117	7.132	330,087	-0.19(-2.66%)
Aug 05, 2009	7.635	7.642	7.290	7.327	617,569	-0.32(-4.22%)
Aug 04, 2009	7.380	7.650	7.245	7.650	301,675	+0.21(+2.82%)
Aug 03, 2009	7.500	7.500	7.237	7.440	301,029	+0.10(+1.33%)
Jul 31, 2009	7.342	7.500	7.095	7.342	316,528	-0.05(-0.71%)
Jul 30, 2009	7.440	7.740	7.320	7.395	347,628	+0.09(+1.23%)
Jul 29, 2009	7.380	7.455	7.192	7.305	317,207	-0.16(-2.11%)
Jul 28, 2009	7.432	7.545	7.282	7.462	410,336	-0.02(-0.30%)
Jul 27, 2009	7.425	7.575	7.406	7.485	337,268	+0.04(+0.60%)
Jul 24, 2009	7.335	7.462	7.012	7.440	1,236	+0.02(+0.30%)
Jul 23, 2009	6.690	7.447	6.645	7.417	501,672	+0.69(+10.26%)
Jul 22, 2009	6.555	6.810	6.555	6.727	380,464	+0.12(+1.82%)
Jul 21, 2009	6.637	6.667	6.457	6.607	325,725	-0.03(-0.45%)
Jul 20, 2009	6.427	6.637	6.315	6.637	400,669	+0.26(+4.12%)
Jul 17, 2009	6.375	6.472	6.300	6.375	321,895	+0.01(+0.24%)
Jul 16, 2009	6.225	6.405	5.670	6.360	483,514	+0.07(+1.07%)
Jul 15, 2009	6.037	6.330	5.977	6.292	419,167	+0.35(+5.93%)
Jul 14, 2009	5.812	5.962	5.625	5.940	265,432	+0.14(+2.46%)
Jul 13, 2009	5.632	5.812	5.625	5.797	187,634	+0.26(+4.74%)
Jul 10, 2009	5.415	5.550	5.362	5.535	365,958	+0.14(+2.64%)
Jul 09, 2009	5.512	5.595	5.362	5.392	221,100	-0.12(-2.18%)
Jul 08, 2009	5.520	5.610	5.385	5.512	573,760	+0.00(+0.00%)
Jul 07, 2009	5.775	5.814	5.512	5.512	572,160	-0.25(-4.30%)
Jul 06, 2009	5.580	5.797	5.512	5.760	298,343	+0.18(+3.23%)
Jul 02, 2009	5.842	5.865	5.580	5.580	487,305	-0.38(-6.42%)