Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.76	18.90	18.45	18.57	139,393	-0.14(-0.74%)
May 30, 2018	18.30	18.75	18.25	18.70	300,854	+0.51(+2.78%)
May 29, 2018	18.10	18.44	18.07	18.20	275,599	-0.06(-0.35%)
May 25, 2018		18.26	18.26	18.26	0	-0.01(-0.05%)
May 24, 2018	18.52	18.52	18.22	18.27	302,858	-0.34(-1.83%)
May 23, 2018	18.66	18.72	18.45	18.61	180,359	-0.12(-0.64%)
May 22, 2018	19.05	19.19	18.71	18.73	179,330	-0.29(-1.55%)
May 21, 2018	18.98	19.16	18.91	19.03	122,014	+0.13(+0.68%)
May 18, 2018	18.80	18.91	18.74	18.90	162,832	+0.17(+0.93%)
May 17, 2018	18.54	18.80	18.54	18.72	122,410	+0.19(+1.04%)
May 16, 2018	18.33	18.66	18.29	18.53	162,610	+0.25(+1.36%)
May 15, 2018	18.00	18.29	17.95	18.28	174,565	+0.19(+1.07%)
May 14, 2018	18.27	18.38	18.08	18.09	162,982	-0.19(-1.06%)
May 11, 2018	18.28	18.43	18.21	18.28	207,038	+0.01(+0.05%)
May 10, 2018	18.34	18.44	18.25	18.27	120,010	-0.02(-0.10%)
May 09, 2018	18.49	18.53	18.14	18.29	142,817	-0.18(-0.99%)
May 08, 2018	18.32	18.54	18.09	18.48	133,071	+0.17(+0.90%)
May 07, 2018	18.47	18.47	18.22	18.31	124,246	-0.09(-0.50%)
May 04, 2018	18.21	18.47	18.02	18.40	237,419	+0.06(+0.35%)
May 03, 2018	18.34	18.56	18.21	18.34	300,867	-0.04(-0.20%)
May 02, 2018	17.98	18.47	17.76	18.37	335,706	+0.38(+2.09%)
May 01, 2018	17.50	18.08	17.38	18.00	298,049	+0.47(+2.67%)
Apr 30, 2018	17.96	18.02	17.45	17.53	328,362	-0.44(-2.46%)
Apr 27, 2018	18.75	18.83	17.78	17.97	333,971	-0.82(-4.35%)
Apr 26, 2018	19.49	19.49	18.41	18.79	472,690	+0.02(+0.10%)
Apr 25, 2018	18.97	19.04	18.70	18.77	156,109	-0.26(-1.35%)
Apr 24, 2018	19.07	19.20	18.78	19.03	228,019	+0.06(+0.34%)
Apr 23, 2018	19.07	19.40	18.91	18.96	291,726	-0.11(-0.58%)
Apr 20, 2018	19.10	19.17	18.93	19.07	222,072	-0.06(-0.34%)
Apr 19, 2018	19.39	19.41	19.10	19.14	187,986	-0.25(-1.28%)
Apr 18, 2018	19.46	19.58	19.39	19.39	143,202	+0.00(+0.00%)
Apr 17, 2018	19.79	19.79	19.33	19.39	351,440	-0.28(-1.40%)
Apr 16, 2018	19.50	19.78	19.36	19.66	141,889	+0.29(+1.47%)
Apr 13, 2018	19.44	19.53	19.26	19.38	178,421	+0.07(+0.38%)
Apr 12, 2018	19.15	19.40	19.15	19.30	136,149	+0.18(+0.96%)
Apr 11, 2018	19.16	19.34	19.08	19.12	118,683	-0.15(-0.76%)
Apr 10, 2018	19.09	19.35	18.94	19.27	186,030	+0.40(+2.09%)
Apr 09, 2018	19.26	19.26	18.85	18.87	253,134	-0.25(-1.30%)
Apr 06, 2018	19.16	19.40	18.97	19.12	153,379	-0.17(-0.86%)
Apr 05, 2018	19.26	19.49	19.05	19.28	190,611	+0.17(+0.91%)
Apr 04, 2018	18.54	19.13	18.36	19.11	234,340	+0.28(+1.46%)
Apr 03, 2018	18.61	18.85	18.29	18.83	228,542	+0.39(+2.09%)
Apr 02, 2018	18.48	18.61	17.95	18.45	241,184	-0.11(-0.59%)
Mar 29, 2018		18.56	18.56	18.56	0	+0.17(+0.95%)
Mar 28, 2018	18.00	18.48	17.97	18.38	212,005	+0.43(+2.41%)
Mar 27, 2018	18.07	18.18	17.71	17.95	212,854	-0.07(-0.41%)
Mar 26, 2018	18.20	18.20	17.73	18.02	186,273	+0.14(+0.77%)
Mar 23, 2018	19.01	19.35	17.84	17.89	417,157	-1.14(-5.99%)
Mar 22, 2018	19.85	19.96	19.02	19.03	251,618	-1.09(-5.44%)
Mar 21, 2018	20.19	20.41	20.05	20.12	150,441	+0.01(+0.05%)
Mar 20, 2018	20.25	20.35	20.09	20.11	131,046	-0.10(-0.50%)
Mar 19, 2018	20.31	20.48	20.00	20.21	226,322	-0.18(-0.90%)
Mar 16, 2018	20.27	20.64	20.09	20.40	280,248	+0.17(+0.82%)
Mar 15, 2018	20.37	20.37	20.05	20.23	203,310	-0.03(-0.14%)
Mar 14, 2018	20.50	20.54	20.16	20.26	176,011	-0.10(-0.50%)
Mar 13, 2018	20.60	20.85	20.34	20.36	218,486	-0.10(-0.49%)
Mar 12, 2018	20.44	20.64	20.35	20.46	117,131	+0.02(+0.09%)
Mar 09, 2018	20.22	20.51	20.08	20.44	164,764	+0.28(+1.40%)
Mar 08, 2018	20.31	20.31	20.02	20.16	105,240	-0.05(-0.27%)
Mar 07, 2018		20.28		20.21	148,881	+0.28(+1.42%)
Mar 06, 2018	19.75	19.94	19.46	19.93	174,675	+0.31(+1.58%)
Mar 05, 2018	19.46	19.73	19.22	19.62	287,597	+0.02(+0.09%)
Mar 02, 2018	19.36	19.65	19.11	19.60	136,369	+0.05(+0.28%)