Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.52	11.64	11.07	11.45	658,286	-0.43(-3.64%)
Apr 29, 2020	11.05	11.95	10.96	11.88	632,680	+1.16(+10.81%)
Apr 28, 2020	10.81	11.46	10.32	10.72	934,060	+0.52(+5.10%)
Apr 27, 2020	9.591	10.41	9.591	10.20	412,647	+0.77(+8.12%)
Apr 24, 2020	9.140	9.572	8.953	9.434	356,518	+0.29(+3.22%)
Apr 23, 2020	8.963	9.405	8.934	9.140	347,897	+0.16(+1.75%)
Apr 22, 2020	9.228	9.336	8.865	8.983	269,452	-0.06(-0.65%)
Apr 21, 2020	8.963	9.179	8.835	9.042	324,478	-0.21(-2.23%)
Apr 20, 2020	9.356	9.598	9.130	9.248	414,703	-0.31(-3.29%)
Apr 17, 2020	9.209	9.709	9.199	9.562	536,917	+0.72(+8.10%)
Apr 16, 2020	9.375	9.464	8.600	8.845	486,197	-0.58(-6.15%)
Apr 15, 2020	10.01	10.01	9.395	9.424	411,862	-1.07(-10.20%)
Apr 14, 2020	11.09	11.38	10.41	10.49	518,659	-0.33(-3.08%)
Apr 13, 2020	11.01	11.10	10.31	10.83	412,976	-0.22(-1.96%)
Apr 09, 2020	10.29	11.11	10.24	11.04	513,386	+1.24(+12.61%)
Apr 08, 2020	9.601	9.906	9.297	9.807	385,951	+0.42(+4.50%)
Apr 07, 2020	9.532	9.970	9.071	9.385	612,357	+0.29(+3.24%)
Apr 06, 2020	8.835	9.258	8.777	9.091	440,109	+0.63(+7.42%)
Apr 03, 2020	8.943	9.159	8.276	8.462	454,612	-0.63(-6.91%)
Apr 02, 2020	9.159	9.719	8.777	9.091	463,351	-0.26(-2.73%)
Apr 01, 2020	9.670	9.817	9.228	9.346	877,784	-0.79(-7.75%)
Mar 31, 2020	9.974	10.48	9.847	10.13	556,383	+0.05(+0.49%)
Mar 30, 2020	10.03	10.28	9.503	10.08	392,222	+0.19(+1.88%)
Mar 27, 2020	9.405	10.51	9.326	9.896	502,080	+0.14(+1.41%)
Mar 26, 2020	9.552	9.847	9.454	9.758	558,622	+0.28(+3.01%)
Mar 25, 2020	9.532	10.36	9.061	9.474	865,208	+0.59(+6.63%)
Mar 24, 2020	8.865	9.228	8.080	8.885	1,038,639	+0.27(+3.08%)
Mar 23, 2020	8.541	8.777	7.598	8.619	905,000	-0.21(-2.34%)
Mar 20, 2020	9.405	9.778	8.727	8.826	1,100,827	-0.31(-3.44%)
Mar 19, 2020	8.875	9.287	8.521	9.140	894,226	+0.24(+2.65%)
Mar 18, 2020	8.943	9.042	8.148	8.904	983,994	-0.41(-4.43%)
Mar 17, 2020	10.48	10.55	8.713	9.316	923,832	-1.03(-9.96%)
Mar 16, 2020	10.85	12.78	10.14	10.35	783,377	-2.34(-18.42%)
Mar 13, 2020	11.54	12.68	10.91	12.68	970,443	+1.78(+16.29%)
Mar 12, 2020	11.73	11.90	10.88	10.91	551,182	-1.63(-13.03%)
Mar 11, 2020	13.20	13.41	12.24	12.54	458,324	-1.09(-8.01%)
Mar 10, 2020	14.11	14.18	13.09	13.63	577,710	-0.05(-0.35%)
Mar 09, 2020	14.35	14.72	13.40	13.68	484,545	-1.82(-11.73%)
Mar 06, 2020	15.52	16.03	15.05	15.50	517,208	-0.45(-2.85%)
Mar 05, 2020	16.62	16.67	15.76	15.95	345,588	-1.13(-6.62%)
Mar 04, 2020	16.86	17.10	16.58	17.09	263,013	+0.50(+3.03%)
Mar 03, 2020	17.07	17.36	16.53	16.58	391,961	-0.45(-2.67%)
Mar 02, 2020	17.15	17.16	16.52	17.04	412,437	-0.02(-0.11%)
Feb 28, 2020	16.73	17.12	16.55	17.06	527,757	-0.15(-0.90%)
Feb 27, 2020	17.75	18.28	17.15	17.21	873,216	-0.93(-5.12%)
Feb 26, 2020	19.14	19.30	18.07	18.14	411,007	-0.85(-4.48%)
Feb 25, 2020	20.32	20.32	18.97	18.99	359,122	-1.33(-6.57%)
Feb 24, 2020	20.00	20.47	19.80	20.32	620,191	-0.28(-1.36%)
Feb 21, 2020	20.69	20.89	20.55	20.61	500,971	-0.20(-0.98%)
Feb 20, 2020	21.78	22.15	20.80	20.81	863,176	-1.28(-5.78%)
Feb 19, 2020	22.03	23.62	20.72	22.08	2,226,436	-2.90(-11.61%)
Feb 18, 2020	24.88	25.04	24.62	24.99	199,116	+0.14(+0.58%)
Feb 14, 2020	24.92	24.99	24.64	24.84	206,738	-0.08(-0.31%)
Feb 13, 2020	24.99	25.18	24.84	24.92	214,742	-0.21(-0.85%)
Feb 12, 2020	25.36	25.47	24.99	25.13	237,175	-0.16(-0.65%)
Feb 11, 2020	25.35	25.36	24.82	25.29	391,783	+0.11(+0.42%)
Feb 10, 2020	24.71	25.24	24.71	25.19	203,756	+0.40(+1.60%)
Feb 07, 2020	25.06	25.18	24.68	24.79	159,371	-0.32(-1.27%)
Feb 06, 2020	25.05	25.33	24.84	25.11	227,241	+0.14(+0.54%)
Feb 05, 2020	24.75	25.20	24.62	24.98	294,544	+0.56(+2.30%)
Feb 04, 2020	24.70	24.70	24.32	24.41	346,113	+0.03(+0.12%)