Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.74	20.86	20.48	20.68	377,763	-0.07(-0.32%)
Apr 29, 2019	20.26	20.92	20.17	20.74	439,863	+0.49(+2.43%)
Apr 26, 2019	20.36	20.54	19.41	20.25	461,758	+0.77(+3.94%)
Apr 25, 2019	19.69	19.69	19.13	19.49	215,991	-0.21(-1.06%)
Apr 24, 2019	19.19	19.78	19.15	19.69	318,347	+0.47(+2.46%)
Apr 23, 2019	18.79	19.23	18.70	19.22	339,666	+0.46(+2.47%)
Apr 22, 2019	19.17	19.19	18.65	18.76	202,736	-0.46(-2.41%)
Apr 18, 2019	19.11	19.22	18.87	19.22	205,108	+0.06(+0.30%)
Apr 17, 2019	18.99	19.23	18.98	19.16	267,888	+0.19(+1.00%)
Apr 16, 2019	18.63	18.99	18.60	18.97	310,618	+0.34(+1.83%)
Apr 15, 2019	18.37	18.68	18.37	18.63	217,622	+0.19(+1.03%)
Apr 12, 2019	18.52	18.54	18.28	18.44	151,771	+0.08(+0.41%)
Apr 11, 2019	18.06	18.38	18.05	18.37	201,512	+0.32(+1.78%)
Apr 10, 2019	17.93	18.12	17.91	18.05	161,740	+0.12(+0.69%)
Apr 09, 2019	18.19	18.31	17.89	17.92	226,114	-0.36(-1.97%)
Apr 08, 2019	18.22	18.39	18.06	18.28	364,352	-0.03(-0.16%)
Apr 05, 2019	18.18	18.38	18.11	18.31	337,974	+0.14(+0.78%)
Apr 04, 2019	18.17	18.34	18.13	18.17	176,809	+0.01(+0.05%)
Apr 03, 2019	18.12	18.29	18.04	18.16	194,147	+0.14(+0.79%)
Apr 02, 2019	18.20	18.26	17.95	18.02	316,493	-0.18(-0.99%)
Apr 01, 2019	18.05	18.25	17.97	18.20	255,159	+0.29(+1.64%)
Mar 29, 2019	18.20	18.28	17.72	17.90	315,689	-0.15(-0.84%)
Mar 28, 2019	18.16	18.36	17.94	18.06	126,573	-0.10(-0.57%)
Mar 27, 2019	18.03	18.29	17.89	18.16	152,026	+0.08(+0.42%)
Mar 26, 2019	18.10	18.26	17.78	18.08	290,821	+0.15(+0.84%)
Mar 25, 2019	17.84	18.14	17.68	17.93	202,864	+0.07(+0.37%)
Mar 22, 2019	18.37	18.39	17.79	17.87	264,465	-0.65(-3.53%)
Mar 21, 2019	18.40	18.75	18.40	18.52	194,147	+0.15(+0.82%)
Mar 20, 2019	18.78	18.78	17.99	18.37	510,426	-0.40(-2.12%)
Mar 19, 2019	19.14	19.14	18.74	18.77	197,789	-0.27(-1.39%)
Mar 18, 2019	18.88	19.06	18.74	19.03	143,279	+0.15(+0.80%)
Mar 15, 2019	18.96	19.19	18.83	18.88	352,972	-0.08(-0.40%)
Mar 14, 2019	19.10	19.12	18.96	18.96	143,919	-0.13(-0.69%)
Mar 13, 2019	19.21	19.29	19.08	19.09	168,226	-0.03(-0.15%)
Mar 12, 2019	19.20	19.47	19.04	19.12	152,741	-0.08(-0.39%)
Mar 11, 2019	18.97	19.19	18.86	19.19	197,809	+0.24(+1.29%)
Mar 08, 2019	18.81	19.06	18.81	18.95	104,274	-0.05(-0.25%)
Mar 07, 2019	19.10	19.27	18.93	18.99	114,136	-0.15(-0.79%)
Mar 06, 2019	19.55	19.57	19.14	19.14	140,531	-0.46(-2.35%)
Mar 05, 2019	19.80	19.80	19.60	19.60	98,883	-0.21(-1.04%)
Mar 04, 2019	19.76	19.96	19.67	19.81	493,993	-0.04(-0.19%)
Mar 01, 2019	20.06	20.15	19.71	19.85	143,537	-0.04(-0.19%)
Feb 28, 2019	19.90	20.02	19.76	19.89	239,243	-0.06(-0.28%)
Feb 27, 2019	19.83	19.96	19.74	19.94	141,956	+0.14(+0.71%)
Feb 26, 2019	19.96	20.03	19.59	19.80	304,766	-0.19(-0.94%)
Feb 25, 2019	20.20	20.35	19.67	19.99	354,848	-0.11(-0.56%)
Feb 22, 2019	20.21	20.32	20.05	20.10	211,316	-0.08(-0.37%)
Feb 21, 2019	20.10	20.25	20.01	20.18	276,632	+0.01(+0.05%)
Feb 20, 2019	19.99	20.26	19.98	20.17	213,376	+0.08(+0.37%)
Feb 19, 2019	19.93	20.10	19.85	20.09	203,257	+0.02(+0.09%)
Feb 15, 2019	19.67	20.10	19.64	20.07	276,222	+0.55(+2.84%)
Feb 14, 2019	19.57	19.72	19.51	19.52	128,110	-0.17(-0.86%)
Feb 13, 2019	19.58	19.74	19.46	19.69	164,473	+0.14(+0.72%)
Feb 12, 2019	19.35	19.59	19.35	19.55	211,437	+0.34(+1.76%)
Feb 11, 2019	19.24	19.29	19.06	19.21	284,492	+0.04(+0.20%)
Feb 08, 2019	19.49	19.49	18.90	19.17	302,503	-0.34(-1.73%)
Feb 07, 2019	19.56	19.65	19.13	19.51	388,121	+0.34(+1.76%)
Feb 06, 2019	19.05	19.29	19.04	19.17	144,345	+0.09(+0.49%)
Feb 05, 2019	18.91	19.18	18.82	19.08	297,642	+0.13(+0.69%)
Feb 04, 2019	18.77	18.98	18.60	18.95	185,699	+0.19(+1.00%)