Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.84	39.97	38.76	39.11	1,543,856	-0.59(-1.48%)
Oct 30, 2017	40.11	40.45	39.56	39.70	749,653	-0.64(-1.59%)
Oct 27, 2017	40.14	40.62	40.06	40.34	1,100,982	+0.21(+0.53%)
Oct 26, 2017	39.88	40.87	39.88	40.13	1,186,198	+0.28(+0.71%)
Oct 25, 2017	40.10	40.29	39.74	39.85	879,793	-0.26(-0.64%)
Oct 24, 2017	40.03	40.45	39.92	40.10	788,223	+0.43(+1.09%)
Oct 23, 2017	40.55	40.80	39.20	39.67	1,174,561	-1.17(-2.85%)
Oct 20, 2017	41.30	41.39	40.78	40.84	850,781	+0.02(+0.05%)
Oct 19, 2017	40.05	40.84	39.59	40.82	899,129	+0.44(+1.09%)
Oct 18, 2017	39.99	40.44	39.81	40.38	792,998	+0.53(+1.34%)
Oct 17, 2017	39.13	39.91	38.72	39.85	1,156,838	+0.84(+2.14%)
Oct 16, 2017	38.29	39.13	38.22	39.01	1,683,922	+0.84(+2.19%)
Oct 13, 2017	37.10	38.28	37.04	38.18	1,034,994	+0.99(+2.67%)
Oct 12, 2017	36.98	37.37	36.72	37.19	720,507	+0.23(+0.62%)
Oct 11, 2017	36.94	37.32	36.68	36.96	696,779	+0.52(+1.44%)
Oct 10, 2017	36.28	36.50	36.25	36.43	619,340	+0.22(+0.61%)
Oct 09, 2017	36.82	37.03	36.08	36.21	453,501	-0.60(-1.62%)
Oct 06, 2017	37.06	37.25	36.73	36.81	590,008	-0.21(-0.57%)
Oct 05, 2017	36.75	37.31	36.67	37.02	1,380,993	+0.39(+1.05%)
Oct 04, 2017	37.27	37.35	36.62	36.64	981,050	-0.57(-1.53%)
Oct 03, 2017	36.97	37.35	36.96	37.20	630,514	+0.18(+0.50%)
Oct 02, 2017	37.11	37.31	36.62	37.02	722,701	-0.15(-0.40%)
Sep 29, 2017	37.20	37.42	37.09	37.17	513,515	-0.02(-0.05%)
Sep 28, 2017	36.94	37.28	36.53	37.19	877,880	+0.25(+0.67%)
Sep 27, 2017	36.85	37.14	36.31	36.94	1,029,338	+0.43(+1.18%)
Sep 26, 2017	35.88	36.60	35.68	36.51	1,014,639	+0.73(+2.03%)
Sep 25, 2017	36.20	36.20	35.42	35.78	401,477	-0.51(-1.42%)
Sep 22, 2017	36.14	36.53	35.83	36.30	392,385	+0.10(+0.28%)
Sep 21, 2017	36.13	36.42	35.88	36.20	534,700	+0.06(+0.15%)
Sep 20, 2017	36.41	36.54	35.99	36.14	636,883	-0.32(-0.88%)
Sep 19, 2017	36.14	36.62	36.14	36.46	514,266	+0.30(+0.84%)
Sep 18, 2017	35.94	36.42	35.89	36.16	599,054	+0.29(+0.82%)
Sep 15, 2017	35.53	36.09	35.39	35.86	1,336,418	+0.29(+0.83%)
Sep 14, 2017	35.65	36.32	35.50	35.57	972,977	-0.08(-0.23%)
Sep 13, 2017	35.78	35.87	35.58	35.65	507,382	-0.15(-0.41%)
Sep 12, 2017	35.33	35.82	34.90	35.80	837,935	+1.40(+4.05%)
Sep 11, 2017	34.00	34.57	33.82	34.41	721,847	+0.80(+2.38%)
Sep 08, 2017	33.07	33.91	32.96	33.61	871,363	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.81	33.19	1,106,439	-0.71(-2.08%)
Sep 06, 2017	34.41	34.82	33.90	33.90	574,213	-0.33(-0.97%)
Sep 05, 2017	35.39	35.64	34.12	34.23	580,534	-1.54(-4.31%)
Sep 01, 2017	35.82	35.92	35.58	35.77	396,113	-0.09(-0.26%)
Aug 31, 2017	35.01	35.97	35.01	35.86	794,445	+0.95(+2.73%)
Aug 30, 2017	34.23	35.01	34.13	34.91	624,999	+0.67(+1.96%)
Aug 29, 2017	34.76	34.78	33.83	34.24	1,056,158	-0.75(-2.15%)
Aug 28, 2017	35.26	35.42	34.78	34.99	425,033	-0.25(-0.70%)
Aug 25, 2017	36.05	36.20	35.19	35.24	616,883	-0.74(-2.07%)
Aug 24, 2017	36.55	36.73	35.77	35.98	517,898	-0.45(-1.23%)
Aug 23, 2017	35.30	36.74	35.30	36.43	1,614,850	+1.22(+3.47%)
Aug 22, 2017	34.93	35.57	34.92	35.21	469,729	+0.42(+1.21%)
Aug 21, 2017	34.74	35.01	34.48	34.79	330,084	+0.04(+0.11%)
Aug 18, 2017	34.93	35.29	34.52	34.75	755,485	-0.50(-1.43%)
Aug 17, 2017	35.72	35.98	35.13	35.26	494,807	-0.51(-1.44%)
Aug 16, 2017	35.69	36.07	35.64	35.77	476,211	+0.19(+0.54%)
Aug 15, 2017	35.79	35.99	35.47	35.58	939,822	-0.19(-0.54%)
Aug 14, 2017	35.43	36.06	35.43	35.77	898,008	+0.72(+2.04%)
Aug 11, 2017	34.24	35.08	33.69	35.06	1,175,372	+0.55(+1.60%)
Aug 10, 2017	35.66	35.66	34.09	34.51	1,887,760	-1.32(-3.69%)
Aug 09, 2017	35.97	36.05	35.40	35.83	1,477,453	-0.37(-1.01%)
Aug 08, 2017	36.62	36.70	36.17	36.20	3,245,039	-1.12(-3.00%)
Aug 07, 2017	37.35	38.03	36.65	37.31	1,485,983	+0.59(+1.60%)
Aug 04, 2017	35.57	36.82	34.98	36.73	1,542,779	+1.51(+4.27%)
Aug 03, 2017	35.41	35.51	35.11	35.22	392,718	-0.22(-0.62%)
Aug 02, 2017	35.89	35.94	35.24	35.44	474,186	-0.44(-1.23%)