Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.22	28.55	27.86	28.01	774,606	-0.06(-0.20%)
Nov 29, 2016	27.71	28.24	27.63	28.06	883,258	+0.53(+1.93%)
Nov 28, 2016	27.41	28.10	27.41	27.53	1,016,035	+0.17(+0.60%)
Nov 25, 2016	27.05	27.38	26.96	27.37	294,194	+0.43(+1.60%)
Nov 23, 2016		26.94	26.94	26.94	0	+0.31(+1.17%)
Nov 22, 2016	26.31	26.78	26.21	26.62	1,090,473	+0.52(+2.00%)
Nov 21, 2016	26.06	26.37	25.72	26.10	959,556	-0.24(-0.91%)
Nov 18, 2016	25.95	26.59	25.94	26.34	986,887	+0.41(+1.59%)
Nov 17, 2016	26.20	26.58	25.88	25.93	873,048	-0.22(-0.84%)
Nov 16, 2016	25.78	26.51	25.78	26.15	778,808	+0.19(+0.74%)
Nov 15, 2016	25.56	26.09	23.71	25.95	1,537,285	+0.00(+0.00%)
Nov 14, 2016	27.18	27.58	25.79	25.95	1,483,225	-0.84(-3.12%)
Nov 11, 2016	27.44	27.53	26.38	26.79	1,113,354	-0.40(-1.48%)
Nov 10, 2016	26.65	27.53	26.43	27.19	1,561,998	+1.07(+4.11%)
Nov 09, 2016	24.62	26.15	24.47	26.12	940,142	+1.23(+4.94%)
Nov 08, 2016	25.15	25.16	24.76	24.89	616,087	-0.34(-1.35%)
Nov 07, 2016	25.33	25.49	25.00	25.23	720,229	+0.36(+1.44%)
Nov 04, 2016	25.43	25.82	24.86	24.87	1,038,494	+0.81(+3.36%)
Nov 03, 2016	23.98	24.30	23.85	24.06	632,839	+0.08(+0.34%)
Nov 02, 2016	23.86	24.12	23.74	23.98	387,187	+0.12(+0.50%)
Nov 01, 2016	24.37	24.44	23.76	23.86	604,344	-0.40(-1.66%)
Oct 31, 2016	24.43	24.55	24.26	24.26	713,773	-0.05(-0.19%)
Oct 28, 2016	24.55	24.72	24.17	24.31	432,296	-0.24(-0.97%)
Oct 27, 2016	25.24	25.24	24.47	24.55	676,892	-1.06(-4.12%)
Oct 26, 2016	25.77	26.09	25.59	25.60	350,358	-0.29(-1.13%)
Oct 25, 2016	26.18	26.20	25.79	25.90	387,119	-0.29(-1.12%)
Oct 24, 2016	25.90	26.21	25.83	26.19	368,955	+0.48(+1.86%)
Oct 21, 2016	25.88	25.96	25.68	25.71	419,759	-0.08(-0.32%)
Oct 20, 2016	25.93	26.10	25.74	25.80	291,749	-0.26(-0.99%)
Oct 19, 2016	25.90	26.19	25.77	26.05	382,503	+0.23(+0.89%)
Oct 18, 2016	25.93	26.07	25.67	25.82	492,562	+0.17(+0.64%)
Oct 17, 2016	25.71	25.76	25.58	25.66	320,192	+0.13(+0.50%)
Oct 14, 2016	25.40	25.61	25.20	25.53	410,266	+0.20(+0.80%)
Oct 13, 2016	25.53	25.53	25.04	25.33	727,156	-0.36(-1.39%)
Oct 12, 2016	24.97	25.69	24.92	25.69	696,521	+0.76(+3.06%)
Oct 11, 2016	24.90	25.04	24.67	24.93	415,799	-0.07(-0.29%)
Oct 10, 2016	24.73	25.15	24.73	25.00	453,526	+0.37(+1.49%)
Oct 07, 2016	24.57	24.71	24.37	24.63	397,265	+0.09(+0.37%)
Oct 06, 2016	24.70	24.78	24.53	24.54	408,269	-0.15(-0.59%)
Oct 05, 2016	24.79	25.03	24.58	24.69	405,369	-0.09(-0.37%)
Oct 04, 2016	24.71	24.88	24.58	24.78	457,920	+0.29(+1.20%)
Oct 03, 2016	24.39	24.50	24.27	24.48	333,019	+0.06(+0.26%)
Sep 30, 2016	24.44	24.60	24.03	24.42	730,615	+0.15(+0.60%)
Sep 29, 2016	24.89	24.96	24.25	24.27	491,439	-0.69(-2.76%)
Sep 28, 2016	24.13	24.98	24.06	24.96	765,770	+0.48(+1.95%)
Sep 27, 2016	24.45	24.61	24.35	24.48	280,445	+0.07(+0.30%)
Sep 26, 2016	24.28	24.53	23.97	24.41	464,310	+0.03(+0.11%)
Sep 23, 2016	24.71	24.78	24.32	24.38	554,793	-0.43(-1.74%)
Sep 22, 2016	25.15	25.15	24.80	24.82	599,010	-0.17(-0.70%)
Sep 21, 2016	24.93	25.14	24.74	24.99	611,532	+0.04(+0.15%)
Sep 20, 2016	25.80	25.93	24.91	24.95	801,947	-0.63(-2.47%)
Sep 19, 2016	25.47	26.27	25.42	25.59	1,635,906	+0.18(+0.72%)
Sep 16, 2016	24.42	25.49	24.39	25.40	1,888,351	+1.02(+4.18%)
Sep 15, 2016	23.79	24.38	23.70	24.38	541,488	+0.66(+2.79%)
Sep 14, 2016	23.78	24.05	23.67	23.72	707,514	-0.07(-0.31%)
Sep 13, 2016	23.96	24.14	23.60	23.80	406,061	-0.43(-1.78%)
Sep 12, 2016	23.66	24.43	23.62	24.23	862,558	+0.34(+1.42%)
Sep 09, 2016	24.34	24.34	23.77	23.89	556,015	-0.61(-2.47%)
Sep 08, 2016	24.43	24.54	24.21	24.49	526,176	+0.05(+0.19%)
Sep 07, 2016	24.48	24.51	24.29	24.45	412,820	+0.17(+0.68%)
Sep 06, 2016	24.45	24.48	24.04	24.28	554,854	-0.11(-0.45%)
Sep 02, 2016	24.35	24.39	24.39	24.39	369,937	+0.18(+0.76%)