Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.09	11.11	10.33	10.37	446,055	-0.96(-8.49%)
May 28, 2020	12.33	12.39	11.24	11.33	527,475	-0.80(-6.63%)
May 27, 2020	11.89	12.23	11.29	12.13	590,533	+0.73(+6.37%)
May 26, 2020	10.83	11.60	10.81	11.41	528,694	+1.12(+10.88%)
May 22, 2020	10.22	10.33	9.709	10.29	453,899	+0.15(+1.45%)
May 21, 2020	10.06	10.29	9.822	10.14	381,719	-0.04(-0.39%)
May 20, 2020	10.44	10.65	10.11	10.18	396,712	-0.06(-0.58%)
May 19, 2020	10.87	10.94	10.23	10.24	538,695	-0.71(-6.46%)
May 18, 2020	10.26	11.03	10.23	10.95	502,324	+1.34(+13.89%)
May 15, 2020	9.336	9.640	9.110	9.611	546,695	+0.25(+2.62%)
May 14, 2020	8.885	9.444	8.511	9.366	957,525	+0.36(+4.03%)
May 13, 2020	9.542	9.758	8.914	9.002	658,479	-0.67(-6.90%)
May 12, 2020	10.46	10.54	9.670	9.670	991,305	-0.80(-7.60%)
May 11, 2020	10.83	10.83	10.18	10.47	516,487	-0.61(-5.50%)
May 08, 2020	10.70	11.23	10.48	11.07	390,031	+0.74(+7.12%)
May 07, 2020	10.25	10.59	10.25	10.34	506,274	+0.23(+2.23%)
May 06, 2020	10.70	10.89	10.11	10.11	352,571	-0.63(-5.85%)
May 05, 2020	10.93	11.28	10.68	10.74	395,963	+0.04(+0.37%)
May 04, 2020	10.47	10.93	10.34	10.70	399,690	-0.06(-0.55%)
May 01, 2020	11.01	11.17	10.49	10.76	518,887	-0.69(-6.00%)
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%)