Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.90	31.99	31.32	31.32	775,606	-0.55(-1.72%)
May 30, 2018	32.14	32.28	31.82	31.87	631,482	+0.03(+0.09%)
May 29, 2018	31.47	31.97	31.28	31.84	432,813	+0.09(+0.29%)
May 25, 2018		31.75	31.75	31.75	0	+0.16(+0.49%)
May 24, 2018	31.83	31.94	30.82	31.60	819,762	-0.41(-1.28%)
May 23, 2018	32.30	32.54	31.86	32.01	995,221	-0.32(-0.99%)
May 22, 2018	32.47	32.82	32.31	32.33	715,159	-0.17(-0.53%)
May 21, 2018	32.59	32.74	32.23	32.50	678,254	+0.05(+0.14%)
May 18, 2018	32.96	32.96	32.44	32.45	659,719	-0.26(-0.81%)
May 17, 2018	32.76	32.97	32.57	32.72	601,208	+0.05(+0.17%)
May 16, 2018	32.44	32.88	32.28	32.66	530,602	+0.41(+1.27%)
May 15, 2018	32.18	32.89	32.01	32.25	593,761	-0.04(-0.11%)
May 14, 2018	32.08	32.80	31.85	32.29	842,819	+0.20(+0.63%)
May 11, 2018	32.13	32.41	31.90	32.09	719,269	+0.05(+0.14%)
May 10, 2018	32.47	32.70	31.99	32.04	687,242	-0.35(-1.07%)
May 09, 2018	33.03	33.15	32.16	32.39	646,898	-0.49(-1.50%)
May 08, 2018	32.78	33.54	32.64	32.88	1,159,514	+0.05(+0.17%)
May 07, 2018	32.42	33.34	32.40	32.83	944,648	+0.60(+1.87%)
May 04, 2018	31.00	32.64	30.71	32.23	1,094,914	+1.11(+3.58%)
May 03, 2018	31.13	31.30	30.55	31.11	562,683	-0.15(-0.47%)
May 02, 2018	31.44	31.61	30.73	31.26	1,003,582	-0.08(-0.26%)