Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.14	33.39	32.46	33.11	394,705	+0.04(+0.11%)
May 30, 2017	33.63	33.63	33.01	33.08	296,901	-0.60(-1.79%)
May 26, 2017	33.28	33.70	32.88	33.68	333,099	+0.37(+1.12%)
May 25, 2017	33.45	33.51	33.09	33.30	429,839	-0.08(-0.25%)
May 24, 2017	33.48	33.61	33.24	33.39	264,965	+0.01(+0.03%)
May 23, 2017	32.96	33.38	32.44	33.38	457,158	+0.51(+1.56%)
May 22, 2017	32.68	32.89	32.37	32.87	500,342	+0.16(+0.47%)
May 19, 2017	33.18	33.44	32.60	32.71	639,984	-0.34(-1.02%)
May 18, 2017	33.35	33.74	33.03	33.05	651,464	-0.32(-0.96%)
May 17, 2017	33.33	33.76	33.19	33.37	594,530	-0.60(-1.77%)
May 16, 2017	33.70	34.23	33.67	33.97	451,338	+0.12(+0.35%)
May 15, 2017	33.57	33.99	33.52	33.85	684,296	+0.33(+0.98%)
May 12, 2017	33.69	33.78	33.26	33.52	429,146	-0.32(-0.94%)
May 11, 2017	33.32	34.20	33.24	33.84	660,060	+0.36(+1.06%)
May 10, 2017	33.14	33.49	32.72	33.49	782,647	+0.37(+1.13%)
May 09, 2017	32.13	33.43	32.11	33.11	1,154,145	+1.38(+4.34%)
May 08, 2017	32.49	33.09	31.62	31.73	1,247,536	-1.07(-3.26%)
May 05, 2017	33.55	33.55	31.11	32.80	1,559,181	-0.74(-2.20%)
May 04, 2017	33.57	33.66	33.13	33.54	561,285	+0.09(+0.27%)
May 03, 2017	33.32	33.61	33.16	33.45	495,760	-0.01(-0.03%)
May 02, 2017	33.60	33.96	33.18	33.46	693,981	-0.13(-0.38%)