Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.15	33.40	32.47	33.12	394,599	+0.04(+0.11%)
May 30, 2017	33.64	33.64	33.02	33.08	296,821	-0.60(-1.79%)
May 26, 2017	33.29	33.70	32.89	33.69	333,010	+0.37(+1.12%)
May 25, 2017	33.46	33.52	33.10	33.31	429,724	-0.08(-0.25%)
May 24, 2017	33.49	33.62	33.25	33.39	264,894	+0.01(+0.03%)
May 23, 2017	32.97	33.39	32.44	33.39	457,035	+0.51(+1.56%)
May 22, 2017	32.69	32.90	32.38	32.87	500,207	+0.16(+0.47%)
May 19, 2017	33.18	33.45	32.61	32.72	639,812	-0.34(-1.02%)
May 18, 2017	33.36	33.75	33.04	33.06	651,289	-0.32(-0.96%)
May 17, 2017	33.34	33.77	33.20	33.38	594,370	-0.60(-1.77%)
May 16, 2017	33.70	34.24	33.68	33.98	451,216	+0.12(+0.35%)
May 15, 2017	33.58	34.00	33.52	33.86	684,112	+0.33(+0.98%)
May 12, 2017	33.70	33.79	33.27	33.53	429,031	-0.32(-0.94%)
May 11, 2017	33.33	34.21	33.25	33.85	659,883	+0.36(+1.06%)
May 10, 2017	33.15	33.50	32.73	33.49	782,437	+0.37(+1.13%)
May 09, 2017	32.14	33.44	32.12	33.12	1,153,834	+1.38(+4.34%)
May 08, 2017	32.50	33.10	31.63	31.74	1,247,201	-1.07(-3.26%)
May 05, 2017	33.56	33.56	31.12	32.81	1,558,761	-0.74(-2.20%)
May 04, 2017	33.58	33.67	33.14	33.55	561,134	+0.09(+0.27%)
May 03, 2017	33.33	33.62	33.17	33.46	495,627	-0.01(-0.03%)
May 02, 2017	33.61	33.97	33.19	33.47	693,795	-0.13(-0.38%)
May 01, 2017	34.06	34.22	33.42	33.60	782,333	-0.20(-0.59%)
Apr 28, 2017	34.20	35.03	33.78	33.80	629,966	-0.49(-1.44%)
Apr 27, 2017	35.62	35.62	34.07	34.29	818,309	-1.24(-3.50%)
Apr 26, 2017	34.74	35.96	34.70	35.53	635,380	+0.85(+2.45%)
Apr 25, 2017	34.63	35.10	34.59	34.68	461,433	+0.29(+0.85%)
Apr 24, 2017	34.91	35.12	34.35	34.39	544,787	+0.04(+0.11%)
Apr 21, 2017	34.70	34.73	33.25	34.35	1,301,934	-0.93(-2.64%)
Apr 20, 2017	35.45	36.01	35.01	35.28	632,516	-0.07(-0.21%)
Apr 19, 2017	34.98	36.07	34.98	35.36	1,499,884	+0.71(+2.06%)
Apr 18, 2017	34.40	34.72	34.27	34.65	294,677	+0.12(+0.34%)
Apr 17, 2017	33.56	34.57	33.52	34.53	376,291	+0.90(+2.69%)
Apr 13, 2017	34.42	34.45	33.56	33.62	600,255	-0.89(-2.57%)
Apr 12, 2017	34.70	35.18	34.40	34.51	622,143	-0.17(-0.50%)
Apr 11, 2017	33.84	34.71	33.79	34.68	509,004	+0.79(+2.34%)
Apr 10, 2017	33.48	34.02	33.28	33.89	600,386	+0.46(+1.37%)
Apr 07, 2017	33.35	33.66	32.87	33.43	758,838	-0.11(-0.33%)
Apr 06, 2017	33.49	33.62	32.86	33.54	994,893	+0.12(+0.36%)
Apr 05, 2017	33.42	34.75	33.36	33.42	1,986,636	+0.20(+0.60%)
Apr 04, 2017	32.86	33.31	32.74	33.22	441,649	+0.32(+0.97%)
Apr 03, 2017	33.15	33.51	32.62	32.90	567,597	-0.13(-0.39%)
Mar 31, 2017	32.82	33.31	32.60	33.03	935,510	+0.15(+0.44%)
Mar 30, 2017	32.39	33.02	32.22	32.88	648,599	+0.46(+1.41%)
Mar 29, 2017	32.59	32.67	32.13	32.43	445,125	-0.24(-0.73%)
Mar 28, 2017	31.89	32.66	31.75	32.66	780,284	+0.77(+2.40%)
Mar 27, 2017	31.35	32.02	30.55	31.90	629,541	-0.07(-0.23%)
Mar 24, 2017	32.13	32.34	31.81	31.97	416,184	-0.12(-0.37%)
Mar 23, 2017	31.52	32.56	31.50	32.09	486,784	+0.47(+1.47%)
Mar 22, 2017	31.70	31.96	31.09	31.62	928,650	-0.32(-1.00%)
Mar 21, 2017	32.70	32.89	31.67	31.94	850,222	-0.46(-1.41%)
Mar 20, 2017	32.92	33.02	32.35	32.40	614,256	-0.47(-1.44%)
Mar 17, 2017	33.06	33.17	32.53	32.87	1,057,473	-0.27(-0.83%)
Mar 16, 2017	33.32	33.61	33.05	33.15	517,286	+0.05(+0.17%)
Mar 15, 2017	33.26	33.36	32.87	33.09	514,296	-0.06(-0.19%)
Mar 14, 2017	32.90	33.33	32.72	33.16	747,467	+0.17(+0.53%)
Mar 13, 2017	31.96	33.04	31.92	32.98	799,383	+0.93(+2.91%)
Mar 10, 2017	32.02	32.09	31.74	32.05	450,963	+0.21(+0.66%)
Mar 09, 2017	31.86	32.08	31.59	31.84	739,031	+0.05(+0.17%)
Mar 08, 2017	32.17	32.31	31.75	31.79	358,191	-0.21(-0.66%)
Mar 07, 2017	31.83	32.19	31.78	32.00	926,389	+0.01(+0.03%)
Mar 06, 2017	32.35	32.36	31.66	31.99	618,589	-0.14(-0.43%)
Mar 03, 2017	32.04	32.20	31.66	32.13	698,900	+0.19(+0.60%)
Mar 02, 2017	32.51	32.70	31.84	31.93	639,705	-0.52(-1.60%)