Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	24.30	24.42	24.13	24.14	717,529	-0.05(-0.19%)
Oct 28, 2016	24.42	24.59	24.05	24.18	434,570	-0.24(-0.97%)
Oct 27, 2016	25.11	25.11	24.34	24.42	680,454	-1.05(-4.12%)
Oct 26, 2016	25.63	25.95	25.45	25.47	352,202	-0.29(-1.13%)
Oct 25, 2016	26.05	26.06	25.66	25.76	389,156	-0.29(-1.12%)
Oct 24, 2016	25.76	26.07	25.70	26.05	370,897	+0.47(+1.86%)
Oct 21, 2016	25.74	25.83	25.54	25.58	421,968	-0.08(-0.32%)
Oct 20, 2016	25.80	25.96	25.61	25.66	293,284	-0.26(-0.99%)
Oct 19, 2016	25.76	26.05	25.63	25.92	384,516	+0.23(+0.89%)
Oct 18, 2016	25.79	25.94	25.53	25.69	495,154	+0.16(+0.64%)
Oct 17, 2016	25.57	25.63	25.44	25.53	321,877	+0.13(+0.50%)
Oct 14, 2016	25.27	25.48	25.07	25.40	412,425	+0.20(+0.80%)
Oct 13, 2016	25.40	25.40	24.91	25.20	730,982	-0.36(-1.39%)
Oct 12, 2016	24.84	25.55	24.79	25.55	700,187	+0.76(+3.06%)
Oct 11, 2016	24.77	24.90	24.54	24.79	417,987	-0.07(-0.29%)
Oct 10, 2016	24.60	25.01	24.60	24.87	455,913	+0.37(+1.49%)
Oct 07, 2016	24.44	24.58	24.24	24.50	399,356	+0.09(+0.37%)
Oct 06, 2016	24.57	24.65	24.40	24.41	410,417	-0.15(-0.59%)
Oct 05, 2016	24.66	24.90	24.45	24.56	407,502	-0.09(-0.37%)
Oct 04, 2016	24.58	24.75	24.45	24.65	460,330	+0.29(+1.20%)
Oct 03, 2016	24.27	24.37	24.14	24.36	334,772	+0.06(+0.26%)
Sep 30, 2016	24.31	24.48	23.90	24.29	734,460	+0.15(+0.61%)
Sep 29, 2016	24.76	24.83	24.12	24.15	494,025	-0.68(-2.76%)
Sep 28, 2016	24.00	24.85	23.94	24.83	769,800	+0.47(+1.95%)
Sep 27, 2016	24.32	24.48	24.22	24.36	281,920	+0.07(+0.30%)
Sep 26, 2016	24.16	24.40	23.85	24.28	466,753	+0.03(+0.11%)
Sep 23, 2016	24.58	24.65	24.19	24.26	557,713	-0.43(-1.74%)
Sep 22, 2016	25.01	25.01	24.67	24.69	602,163	-0.17(-0.70%)
Sep 21, 2016	24.80	25.00	24.61	24.86	614,750	+0.04(+0.15%)
Sep 20, 2016	25.66	25.79	24.78	24.82	806,168	-0.63(-2.47%)
Sep 19, 2016	25.33	26.13	25.29	25.45	1,644,515	+0.18(+0.72%)
Sep 16, 2016	24.29	25.35	24.27	25.27	1,898,289	+1.01(+4.18%)
Sep 15, 2016	23.66	24.26	23.58	24.26	544,337	+0.66(+2.79%)
Sep 14, 2016	23.65	23.93	23.54	23.60	711,237	-0.07(-0.31%)
Sep 13, 2016	23.84	24.01	23.48	23.67	408,198	-0.43(-1.78%)
Sep 12, 2016	23.54	24.30	23.50	24.10	867,097	+0.34(+1.42%)
Sep 09, 2016	24.21	24.21	23.64	23.76	558,941	-0.60(-2.47%)
Sep 08, 2016	24.30	24.41	24.08	24.37	528,945	+0.05(+0.19%)
Sep 07, 2016	24.36	24.38	24.16	24.32	414,993	+0.16(+0.68%)
Sep 06, 2016	24.32	24.36	23.91	24.16	557,774	-0.11(-0.45%)
Sep 02, 2016	24.22	24.27	24.27	24.27	371,884	+0.18(+0.76%)
Sep 01, 2016	24.31	24.49	23.93	24.08	551,301	-0.18(-0.75%)
Aug 31, 2016	24.65	24.77	24.16	24.27	1,065,972	-0.56(-2.24%)
Aug 30, 2016	25.04	25.22	24.79	24.82	535,930	-0.22(-0.87%)
Aug 29, 2016	24.95	25.35	24.95	25.04	527,448	+0.22(+0.88%)
Aug 26, 2016	24.86	24.95	24.53	24.82	449,223	+0.02(+0.07%)
Aug 25, 2016	24.27	24.84	24.27	24.80	513,285	+0.55(+2.26%)
Aug 24, 2016	24.10	24.41	24.10	24.26	491,539	+0.20(+0.84%)
Aug 23, 2016	23.98	24.24	23.96	24.06	601,648	+0.09(+0.38%)
Aug 22, 2016	23.60	24.01	23.44	23.96	686,641	+0.34(+1.43%)
Aug 19, 2016	23.67	23.73	23.49	23.63	420,513	-0.05(-0.19%)
Aug 18, 2016	23.71	23.80	23.58	23.67	452,684	+0.07(+0.31%)
Aug 17, 2016	23.94	24.00	23.47	23.60	683,483	-0.26(-1.11%)
Aug 16, 2016	23.75	24.02	23.64	23.86	586,950	+0.10(+0.42%)
Aug 15, 2016	23.70	23.88	23.52	23.76	535,020	+0.16(+0.70%)
Aug 12, 2016	23.48	23.66	23.43	23.60	284,668	+0.05(+0.19%)
Aug 11, 2016	23.35	23.64	23.32	23.55	589,314	+0.26(+1.14%)
Aug 10, 2016	24.06	24.13	23.21	23.29	427,228	-0.70(-2.93%)
Aug 09, 2016	23.67	24.04	23.64	23.99	556,145	+0.25(+1.04%)
Aug 08, 2016	23.43	23.88	23.43	23.75	913,938	+0.55(+2.36%)
Aug 05, 2016	22.82	23.21	22.72	23.20	1,059,892	+0.34(+1.48%)
Aug 04, 2016	22.78	22.88	21.99	22.86	1,237,605	+1.15(+5.30%)
Aug 03, 2016	21.57	21.84	21.34	21.71	415,985	+0.18(+0.85%)
Aug 02, 2016	21.70	21.77	21.52	21.53	358,595	-0.24(-1.09%)