Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.09	16.50	15.96	16.49	1,696,412	+0.43(+2.69%)
Jan 28, 2016	15.78	16.08	15.58	16.06	801,743	+0.42(+2.70%)
Jan 27, 2016	15.47	15.79	15.34	15.64	1,120,589	+0.11(+0.71%)
Jan 26, 2016	15.34	15.67	15.22	15.53	1,078,522	+0.25(+1.62%)
Jan 25, 2016	16.11	16.17	15.21	15.28	1,827,380	-0.89(-5.51%)
Jan 22, 2016	16.92	16.97	16.10	16.17	1,064,653	-0.62(-3.72%)
Jan 21, 2016	17.73	17.76	16.75	16.79	1,141,518	-0.93(-5.23%)
Jan 20, 2016	17.34	17.87	17.07	17.72	432,121	+0.14(+0.78%)
Jan 19, 2016	18.13	18.23	17.46	17.58	536,927	-0.38(-2.09%)
Jan 15, 2016	17.09	17.96	17.96	17.96	928,493	+0.43(+2.46%)
Jan 14, 2016	17.84	17.99	17.40	17.53	940,168	-0.27(-1.50%)
Jan 13, 2016	18.29	18.51	17.71	17.79	709,516	-0.50(-2.71%)
Jan 12, 2016	18.79	18.89	18.18	18.29	766,461	-0.35(-1.87%)
Jan 11, 2016	18.70	18.91	18.40	18.64	671,797	+0.01(+0.05%)
Jan 08, 2016	18.88	19.09	18.63	18.63	604,099	-0.15(-0.78%)
Jan 07, 2016	19.10	19.43	18.49	18.78	584,132	-0.65(-3.35%)
Jan 06, 2016	19.32	19.66	19.14	19.43	659,426	-0.14(-0.70%)
Jan 05, 2016	19.70	19.88	19.50	19.57	296,471	-0.11(-0.56%)
Jan 04, 2016	19.80	19.82	19.24	19.68	609,728	-0.41(-2.06%)
Dec 31, 2015	20.44	20.09	20.09	20.09	180,882	-0.40(-1.97%)
Dec 30, 2015	20.91	20.91	20.47	20.49	155,381	-0.42(-2.02%)
Dec 29, 2015	20.61	21.05	20.61	20.91	259,611	+0.39(+1.92%)
Dec 28, 2015	20.70	20.73	20.27	20.52	311,713	-0.22(-1.06%)
Dec 24, 2015	20.66	20.74	20.74	20.74	107,003	+0.05(+0.27%)
Dec 23, 2015	20.81	20.88	20.58	20.69	192,961	-0.04(-0.18%)
Dec 22, 2015	20.70	20.76	20.43	20.72	289,493	+0.02(+0.09%)
Dec 21, 2015	20.79	20.93	20.57	20.70	192,112	+0.00(+0.00%)
Dec 18, 2015	20.65	21.02	20.64	20.70	555,365	-0.06(-0.31%)
Dec 17, 2015	20.99	21.14	20.69	20.77	345,739	-0.21(-1.01%)
Dec 16, 2015	21.36	21.51	20.68	20.98	393,166	-0.21(-1.00%)
Dec 15, 2015	21.12	21.40	20.93	21.19	503,092	+0.18(+0.87%)
Dec 14, 2015	21.07	21.18	20.78	21.01	410,781	-0.03(-0.13%)
Dec 11, 2015	21.43	21.59	21.02	21.03	685,721	-0.73(-3.33%)
Dec 10, 2015	21.67	22.01	21.67	21.76	263,667	+0.12(+0.55%)
Dec 09, 2015	21.88	22.10	21.64	21.64	301,160	-0.36(-1.63%)
Dec 08, 2015	22.17	22.49	21.97	22.00	243,313	-0.35(-1.56%)
Dec 07, 2015	22.41	22.41	22.21	22.35	258,621	-0.13(-0.57%)
Dec 04, 2015	22.15	22.48	22.05	22.48	198,677	+0.33(+1.49%)
Dec 03, 2015	22.59	22.61	22.12	22.14	188,167	-0.34(-1.51%)
Dec 02, 2015	22.91	23.01	22.42	22.48	317,944	-0.39(-1.69%)
Dec 01, 2015	22.72	22.98	22.54	22.87	376,142	+0.18(+0.81%)
Nov 30, 2015	22.22	22.75	22.22	22.69	418,856	+0.50(+2.23%)
Nov 27, 2015	22.09	22.36	21.91	22.19	140,783	+0.11(+0.50%)
Nov 25, 2015	21.84	22.08	22.08	22.08	324,498	+0.24(+1.09%)
Nov 24, 2015	21.74	22.11	21.72	21.84	559,021	+0.01(+0.04%)
Nov 23, 2015	21.99	22.22	21.80	21.83	517,886	-0.16(-0.71%)
Nov 20, 2015	21.99	22.15	21.84	21.99	789,716	+0.15(+0.67%)
Nov 19, 2015	21.76	22.04	21.57	21.84	725,887	+0.18(+0.85%)
Nov 18, 2015	21.52	21.80	21.38	21.66	810,755	+0.22(+1.03%)
Nov 17, 2015	21.81	21.83	21.36	21.44	929,659	-0.36(-1.64%)
Nov 16, 2015	21.60	21.85	21.09	21.80	1,235,845	+0.16(+0.72%)
Nov 13, 2015	21.62	21.85	21.50	21.64	702,347	-0.12(-0.55%)
Nov 12, 2015	22.13	22.26	21.60	21.76	483,651	-0.47(-2.11%)
Nov 11, 2015	22.79	22.79	22.13	22.23	635,419	-0.48(-2.10%)
Nov 10, 2015	22.56	22.71	22.34	22.70	798,366	+0.12(+0.53%)
Nov 09, 2015	22.63	22.67	22.28	22.59	392,873	-0.06(-0.28%)
Nov 06, 2015	22.22	22.80	22.14	22.65	562,135	+0.31(+1.40%)
Nov 05, 2015	22.09	22.53	21.33	22.34	1,083,161	+0.21(+0.95%)
Nov 04, 2015	22.26	22.43	22.03	22.13	651,119	-0.09(-0.41%)
Nov 03, 2015	22.24	22.29	22.05	22.22	529,632	-0.01(-0.04%)