Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.13	23.21	22.68	22.78	541,608	-0.46(-1.96%)
Apr 29, 2015	23.40	23.50	23.20	23.24	335,794	-0.26(-1.13%)
Apr 28, 2015	23.35	23.56	23.19	23.50	319,607	+0.10(+0.43%)
Apr 27, 2015	23.63	23.74	23.33	23.40	413,590	-0.12(-0.50%)
Apr 24, 2015	23.55	23.63	23.44	23.52	514,832	+0.02(+0.08%)
Apr 23, 2015	23.24	23.55	23.19	23.50	575,134	+0.27(+1.18%)
Apr 22, 2015	23.16	23.29	23.04	23.23	438,837	+0.21(+0.91%)
Apr 21, 2015	22.75	23.09	22.58	23.02	632,348	+0.37(+1.65%)
Apr 20, 2015	22.83	22.87	22.46	22.65	958,738	-0.13(-0.56%)
Apr 17, 2015	22.72	22.89	22.54	22.77	399,784	-0.06(-0.28%)
Apr 16, 2015	22.73	22.91	22.61	22.84	578,955	+0.08(+0.36%)
Apr 15, 2015	22.83	22.87	22.67	22.76	666,520	+0.00(+0.00%)
Apr 14, 2015	22.48	22.77	22.42	22.76	279,019	+0.26(+1.14%)
Apr 13, 2015	22.58	22.83	22.45	22.50	518,696	-0.04(-0.16%)
Apr 10, 2015	22.60	22.68	22.34	22.54	536,230	+0.03(+0.12%)
Apr 09, 2015	22.13	22.54	21.97	22.51	474,098	+0.47(+2.11%)
Apr 08, 2015	21.90	22.14	21.90	22.04	403,666	+0.10(+0.46%)
Apr 07, 2015	21.95	22.10	21.91	21.94	169,381	-0.01(-0.04%)
Apr 06, 2015	21.71	22.05	21.71	21.95	172,136	+0.09(+0.42%)
Apr 02, 2015	21.56	21.86	21.86	21.86	316,919	+0.27(+1.27%)
Apr 01, 2015	21.71	21.93	21.49	21.59	276,884	-0.25(-1.13%)
Mar 31, 2015	21.88	21.90	21.59	21.83	364,778	-0.11(-0.50%)
Mar 30, 2015	21.80	22.12	21.77	21.94	588,199	+0.17(+0.80%)
Mar 27, 2015	22.00	22.04	21.66	21.77	669,446	-0.26(-1.16%)
Mar 26, 2015	21.74	22.03	21.51	22.03	552,970	+0.20(+0.92%)
Mar 25, 2015	22.11	22.16	21.68	21.82	420,788	-0.30(-1.36%)
Mar 24, 2015	22.01	22.28	21.95	22.13	227,854	+0.08(+0.37%)
Mar 23, 2015	21.93	22.25	21.86	22.04	336,868	+0.14(+0.63%)
Mar 20, 2015	21.86	21.99	21.73	21.91	860,354	+0.00(+0.00%)
Mar 19, 2015	21.96	22.13	21.86	21.91	346,527	-0.07(-0.33%)
Mar 18, 2015	22.04	22.14	21.83	21.98	330,137	-0.16(-0.70%)
Mar 17, 2015	21.93	22.16	21.80	22.14	382,002	+0.12(+0.54%)
Mar 16, 2015	22.15	22.29	21.97	22.02	290,801	-0.09(-0.41%)
Mar 13, 2015	22.18	22.21	21.81	22.11	354,258	-0.05(-0.21%)
Mar 12, 2015	22.14	22.38	22.02	22.15	494,984	+0.15(+0.66%)
Mar 11, 2015	21.85	22.08	21.78	22.01	181,221	+0.15(+0.67%)
Mar 10, 2015	21.93	22.05	21.74	21.86	372,607	-0.15(-0.66%)
Mar 09, 2015	22.04	22.10	21.86	22.01	561,305	+0.05(+0.21%)
Mar 06, 2015	21.71	22.16	21.64	21.96	636,872	+0.14(+0.63%)
Mar 05, 2015	21.82	22.00	21.73	21.82	1,088,087	+0.00(+0.00%)
Mar 04, 2015	21.73	21.38	21.72	21.82	705,660	+0.45(+2.09%)
Mar 03, 2015	21.44	21.64	21.37	21.38	545,117	-0.05(-0.26%)
Mar 02, 2015	21.20	21.79	21.25	21.43	447,896	+0.23(+1.08%)
Feb 27, 2015	21.22	21.55	21.18	21.20	288,512	+0.02(+0.09%)
Feb 26, 2015	21.12	21.40	21.10	21.19	316,451	+0.02(+0.09%)
Feb 25, 2015	21.00	21.32	20.98	21.17	251,169	+0.11(+0.52%)
Feb 24, 2015	21.36	21.53	20.89	21.06	775,551	-0.23(-1.07%)
Feb 23, 2015	21.45	21.50	21.09	21.29	517,718	-0.16(-0.72%)
Feb 20, 2015	21.58	21.68	21.05	21.44	630,511	-0.10(-0.47%)
Feb 19, 2015	21.85	22.00	21.52	21.54	565,682	-0.36(-1.63%)
Feb 18, 2015	22.01	22.04	21.75	21.90	398,565	-0.16(-0.75%)
Feb 17, 2015	22.41	22.63	21.83	22.06	389,181	-0.02(-0.08%)
Feb 13, 2015	22.16	22.08	22.08	22.08	1,079,104	+0.15(+0.67%)
Feb 12, 2015	22.17	22.20	20.89	21.93	1,179,404	-0.19(-0.87%)
Feb 11, 2015	22.24	22.42	22.07	22.13	250,249	-0.21(-0.94%)
Feb 10, 2015	22.38	22.55	21.97	22.34	313,988	+0.00(+0.00%)
Feb 09, 2015	22.64	22.70	22.07	22.34	248,272	-0.26(-1.13%)
Feb 06, 2015	22.73	22.82	22.47	22.59	385,150	-0.04(-0.16%)
Feb 05, 2015	22.24	22.70	22.07	22.63	235,021	+0.48(+2.19%)
Feb 04, 2015	21.92	22.27	21.77	22.14	155,883	+0.16(+0.75%)
Feb 03, 2015	21.66	22.04	21.50	21.98	208,457	+0.43(+1.99%)