Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.95	22.18	21.81	21.99	324,086	+0.00(+0.00%)
Jul 28, 2016	21.96	22.14	21.85	21.99	214,617	+0.03(+0.13%)
Jul 27, 2016	21.81	22.03	21.79	21.96	297,267	+0.13(+0.59%)
Jul 26, 2016	21.98	22.10	21.61	21.83	728,751	-0.08(-0.38%)
Jul 25, 2016	21.94	22.02	21.85	21.92	587,986	+0.06(+0.29%)
Jul 22, 2016	21.88	21.96	21.81	21.85	556,232	-0.06(-0.29%)
Jul 21, 2016	22.19	22.42	21.83	21.92	858,485	-0.36(-1.61%)
Jul 20, 2016	22.26	22.37	22.12	22.27	433,551	+0.17(+0.79%)
Jul 19, 2016	22.05	22.33	22.05	22.10	522,708	+0.07(+0.33%)
Jul 18, 2016	21.74	22.18	21.73	22.03	823,026	+0.28(+1.27%)
Jul 15, 2016	21.56	21.79	21.32	21.75	749,270	+0.35(+1.63%)
Jul 14, 2016	21.23	21.64	21.36	21.40	394,663	+0.17(+0.82%)
Jul 13, 2016	21.61	21.68	21.08	21.23	874,965	-0.33(-1.53%)
Jul 12, 2016	21.52	21.82	21.42	21.56	767,048	+0.20(+0.95%)
Jul 11, 2016	21.01	21.39	20.97	21.36	496,831	+0.57(+2.74%)
Jul 08, 2016	20.02	20.84	20.02	20.79	475,013	+0.77(+3.85%)
Jul 07, 2016	19.71	20.04	19.71	20.02	479,201	+0.40(+2.06%)
Jul 06, 2016	19.38	19.73	19.24	19.61	339,447	+0.16(+0.80%)
Jul 05, 2016	20.11	20.12	19.35	19.46	370,952	-0.81(-3.99%)
Jul 01, 2016	20.04	20.26	20.26	20.26	508,105	+0.25(+1.24%)
Jun 30, 2016	19.71	20.03	19.57	20.02	581,351	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	404,984	+0.54(+2.82%)
Jun 28, 2016	18.81	19.34	18.76	19.17	963,456	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.54	1,651,459	-0.06(-0.35%)
Jun 24, 2016	18.53	18.78	18.38	18.60	2,484,129	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,557	+0.39(+2.08%)
Jun 22, 2016	18.99	19.35	18.92	18.96	391,751	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.43	18.91	856,799	-0.36(-1.86%)
Jun 20, 2016	19.66	19.84	19.23	19.26	632,988	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.31	779,919	-0.35(-1.77%)
Jun 16, 2016	19.78	19.91	19.54	19.66	608,702	-0.24(-1.20%)
Jun 15, 2016	19.83	20.13	19.73	19.90	457,179	+0.21(+1.07%)
Jun 14, 2016	19.92	20.10	19.46	19.69	859,055	-0.26(-1.29%)
Jun 13, 2016	19.85	20.08	19.69	19.94	530,311	+0.00(+0.00%)
Jun 10, 2016	19.80	20.15	19.69	19.94	553,977	-0.10(-0.50%)
Jun 09, 2016	20.24	20.29	19.92	20.04	281,594	-0.23(-1.13%)
Jun 08, 2016	20.30	20.33	20.16	20.27	252,187	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,600	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.14	20.42	293,840	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.19	401,141	-0.14(-0.68%)
Jun 02, 2016	20.31	20.49	20.05	20.33	359,977	-0.14(-0.67%)
Jun 01, 2016	20.00	20.49	19.84	20.47	606,728	+0.40(+2.01%)
May 31, 2016	19.98	20.13	19.76	20.06	497,365	+0.08(+0.41%)
May 27, 2016	19.69	19.98	19.98	19.98	358,713	+0.36(+1.82%)
May 26, 2016	19.41	19.72	19.27	19.62	495,689	+0.32(+1.66%)
May 25, 2016	19.47	19.55	19.20	19.30	377,174	-0.20(-1.04%)
May 24, 2016	18.84	19.64	18.65	19.50	641,996	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.66	246,726	-0.01(-0.05%)
May 20, 2016	18.13	18.67	17.98	18.67	311,783	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.96	18.10	483,162	-0.34(-1.84%)
May 18, 2016	18.13	18.57	18.08	18.44	343,241	+0.26(+1.41%)
May 17, 2016	18.46	18.75	18.05	18.18	255,460	-0.36(-1.93%)
May 16, 2016	18.42	18.68	18.32	18.54	378,735	+0.16(+0.85%)
May 13, 2016	18.63	18.86	18.21	18.38	264,784	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.66	203,468	-0.24(-1.26%)
May 11, 2016	19.36	19.44	18.89	18.90	307,136	-0.53(-2.74%)
May 10, 2016	19.16	19.52	19.13	19.43	294,021	+0.39(+2.02%)
May 09, 2016	18.98	19.08	18.65	19.04	316,524	+0.07(+0.39%)
May 06, 2016	19.25	19.47	18.78	18.97	326,593	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	647,839	+1.14(+6.28%)
May 04, 2016	18.12	18.45	17.93	18.11	388,067	-0.10(-0.55%)
May 03, 2016	18.68	18.78	18.05	18.21	520,419	-0.65(-3.46%)