Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.95	27.04	26.46	26.48	114,364	-0.54(-1.99%)
Nov 27, 2019	26.99	27.20	26.81	27.02	163,689	+0.11(+0.39%)
Nov 26, 2019	26.75	27.08	26.68	26.92	233,616	+0.16(+0.61%)
Nov 25, 2019	26.46	27.08	26.42	26.75	378,372	+0.41(+1.57%)
Nov 22, 2019	26.01	26.38	25.96	26.34	205,522	+0.52(+2.01%)
Nov 21, 2019	26.23	26.23	25.63	25.82	182,040	-0.26(-0.99%)
Nov 20, 2019	26.05	26.53	25.99	26.08	219,222	-0.05(-0.18%)
Nov 19, 2019	26.55	26.56	26.10	26.13	257,629	-0.17(-0.66%)
Nov 18, 2019	26.19	26.40	25.98	26.30	126,079	+0.11(+0.40%)
Nov 15, 2019	26.48	26.48	25.97	26.20	162,961	-0.11(-0.40%)
Nov 14, 2019	25.97	26.50	25.97	26.30	188,700	+0.13(+0.51%)
Nov 13, 2019	26.07	26.27	25.86	26.17	147,161	+0.08(+0.29%)
Nov 12, 2019	25.97	26.32	25.91	26.09	152,533	+0.16(+0.63%)
Nov 11, 2019	26.10	26.30	25.90	25.93	185,373	-0.45(-1.71%)
Nov 08, 2019	26.13	26.46	26.04	26.38	179,819	+0.27(+1.03%)
Nov 07, 2019	26.32	26.34	25.99	26.11	150,433	+0.05(+0.18%)
Nov 06, 2019	25.84	26.24	25.78	26.06	175,034	+0.22(+0.86%)
Nov 05, 2019	26.75	26.75	25.81	25.84	413,648	-0.70(-2.64%)
Nov 04, 2019	25.87	26.57	25.70	26.54	435,260	+0.86(+3.37%)
Nov 01, 2019	25.83	26.05	25.54	25.68	300,635	-0.02(-0.07%)
Oct 31, 2019	26.03	26.10	25.42	25.70	346,443	-0.34(-1.29%)
Oct 30, 2019	26.19	26.41	25.87	26.03	502,239	-0.12(-0.48%)
Oct 29, 2019	25.31	26.17	25.31	26.16	362,832	+0.79(+3.11%)
Oct 28, 2019	25.47	25.91	25.23	25.37	343,849	+0.12(+0.50%)
Oct 25, 2019	25.29	25.47	24.99	25.24	495,543	+0.04(+0.15%)
Oct 24, 2019	24.96	25.41	23.32	25.21	563,268	+0.46(+1.86%)
Oct 23, 2019	25.23	25.23	24.60	24.74	271,513	-0.56(-2.20%)
Oct 22, 2019	24.87	25.43	24.75	25.30	139,747	+0.37(+1.46%)
Oct 21, 2019	24.90	25.26	24.74	24.94	165,590	+0.33(+1.33%)
Oct 18, 2019	24.65	24.93	24.46	24.61	275,868	-0.18(-0.74%)
Oct 17, 2019	24.03	24.82	24.02	24.79	271,714	+0.91(+3.82%)
Oct 16, 2019	23.92	24.20	23.80	23.88	169,962	-0.14(-0.60%)
Oct 15, 2019	23.84	24.11	23.76	24.02	197,638	+0.22(+0.93%)
Oct 14, 2019	23.64	23.92	23.35	23.80	261,695	+0.01(+0.04%)
Oct 11, 2019	23.97	24.30	23.77	23.79	181,380	+0.26(+1.10%)
Oct 10, 2019	23.28	23.67	23.24	23.53	177,654	+0.37(+1.62%)
Oct 09, 2019	22.98	23.22	22.87	23.16	158,826	+0.46(+2.03%)
Oct 08, 2019	22.81	23.04	22.28	22.70	365,320	-0.34(-1.46%)
Oct 07, 2019	22.52	23.18	22.36	23.03	248,347	-0.11(-0.46%)
Oct 04, 2019	22.63	23.14	22.58	23.14	273,058	+0.37(+1.60%)
Oct 03, 2019	23.04	23.16	22.56	22.77	525,814	-0.46(-1.98%)
Oct 02, 2019	23.46	23.47	23.02	23.24	195,898	-0.44(-1.87%)
Oct 01, 2019	24.56	24.74	23.60	23.68	215,680	-0.68(-2.80%)
Sep 30, 2019	24.33	24.55	24.14	24.36	242,564	+0.08(+0.32%)
Sep 27, 2019	24.25	24.30	23.96	24.28	230,601	+0.20(+0.84%)
Sep 26, 2019	24.45	24.46	24.06	24.08	150,815	-0.40(-1.65%)
Sep 25, 2019	23.96	24.56	23.76	24.49	142,970	+0.56(+2.33%)
Sep 24, 2019	24.37	24.41	23.86	23.93	209,721	-0.44(-1.81%)
Sep 23, 2019	24.43	24.63	24.24	24.37	182,484	-0.21(-0.86%)
Sep 20, 2019	24.19	24.61	24.14	24.58	372,542	+0.42(+1.75%)
Sep 19, 2019	24.33	24.66	24.09	24.16	153,684	+0.27(+1.13%)
Sep 18, 2019	24.34	24.42	23.69	23.89	249,351	-0.51(-2.09%)
Sep 17, 2019	24.34	24.50	24.10	24.40	164,327	-0.08(-0.31%)
Sep 16, 2019	24.19	24.62	24.02	24.48	220,516	+0.23(+0.95%)
Sep 13, 2019	23.81	24.32	23.67	24.25	205,730	+0.68(+2.90%)
Sep 12, 2019	23.91	24.10	23.39	23.56	252,026	-0.19(-0.80%)
Sep 11, 2019	23.52	23.76	23.31	23.75	180,344	+0.42(+1.80%)
Sep 10, 2019	22.74	23.38	22.44	23.33	288,190	+0.60(+2.64%)
Sep 09, 2019	22.45	22.81	22.39	22.73	168,384	+0.45(+2.01%)
Sep 06, 2019	22.22	22.48	22.22	22.28	159,794	+0.02(+0.09%)
Sep 05, 2019	22.18	22.81	22.08	22.26	212,530	+0.43(+1.97%)
Sep 04, 2019	21.77	21.86	21.53	21.84	135,816	+0.34(+1.60%)