Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		39.78	39.78	39.78	0	+0.26(+0.65%)
Aug 30, 2018	39.45	39.80	39.18	39.52	508,979	+0.02(+0.05%)
Aug 29, 2018	39.16	39.69	38.97	39.51	522,225	+0.42(+1.08%)
Aug 28, 2018	39.68	39.82	39.02	39.08	472,768	-0.47(-1.18%)
Aug 27, 2018	39.53	40.05	39.43	39.55	713,775	+0.17(+0.42%)
Aug 24, 2018	39.47	39.70	39.30	39.39	594,238	-0.08(-0.21%)
Aug 23, 2018	39.30	39.47	39.08	39.47	482,617	+0.15(+0.37%)
Aug 22, 2018	38.86	39.36	38.86	39.32	578,480	+0.42(+1.08%)
Aug 21, 2018	38.50	38.92	38.40	38.90	779,158	+0.39(+1.02%)
Aug 20, 2018	38.41	38.74	38.24	38.51	488,209	+0.17(+0.45%)
Aug 17, 2018	37.97	38.44	37.97	38.33	501,484	+0.20(+0.53%)
Aug 16, 2018	37.62	38.30	37.61	38.13	547,242	+0.76(+2.04%)
Aug 15, 2018	37.43	37.77	37.24	37.37	398,989	-0.18(-0.49%)
Aug 14, 2018	37.56	37.96	37.42	37.55	612,287	+0.03(+0.07%)
Aug 13, 2018	37.69	38.22	37.30	37.52	591,115	-0.08(-0.22%)
Aug 10, 2018	36.74	37.81	36.65	37.61	671,516	+0.49(+1.31%)
Aug 09, 2018	37.53	37.96	36.99	37.12	309,662	-0.54(-1.44%)
Aug 08, 2018	37.62	37.83	36.98	37.66	609,382	-0.08(-0.22%)
Aug 07, 2018	37.21	38.02	37.21	37.74	1,119,555	+0.78(+2.11%)
Aug 06, 2018	36.70	36.98	36.39	36.97	851,035	+0.33(+0.90%)
Aug 03, 2018	35.97	36.65	35.14	36.63	1,513,172	+1.54(+4.39%)
Aug 02, 2018	34.76	35.53	34.42	35.09	1,031,718	+0.16(+0.45%)
Aug 01, 2018	35.23	35.41	34.51	34.94	709,991	-0.29(-0.83%)
Jul 31, 2018	35.05	35.57	34.86	35.23	778,654	+0.14(+0.39%)
Jul 30, 2018	35.45	35.83	35.09	35.09	778,642	-0.13(-0.36%)
Jul 27, 2018	35.46	35.52	35.01	35.22	892,775	-0.38(-1.06%)
Jul 26, 2018	35.04	36.39	34.89	35.60	854,555	+0.73(+2.11%)
Jul 25, 2018	34.86	35.19	34.58	34.86	1,166,440	-0.05(-0.16%)
Jul 24, 2018	35.32	35.37	34.63	34.92	988,571	-0.28(-0.78%)
Jul 23, 2018	35.41	35.69	35.12	35.19	907,329	-0.47(-1.31%)
Jul 20, 2018	35.90	36.20	35.43	35.66	766,515	-0.33(-0.92%)
Jul 19, 2018	35.16	36.51	35.00	35.99	1,576,032	+0.78(+2.21%)
Jul 18, 2018	33.94	35.36	33.94	35.21	1,008,235	+1.58(+4.69%)
Jul 17, 2018	33.32	33.78	33.29	33.63	642,339	+0.30(+0.91%)
Jul 16, 2018	32.87	33.51	32.72	33.33	762,225	+0.58(+1.76%)
Jul 13, 2018	33.03	33.18	32.57	32.75	698,986	-0.37(-1.11%)
Jul 12, 2018	33.85	33.85	32.97	33.12	664,767	-0.54(-1.61%)
Jul 11, 2018	33.87	34.05	33.42	33.66	714,988	-0.55(-1.61%)
Jul 10, 2018	34.58	34.70	34.07	34.21	861,549	-0.28(-0.82%)
Jul 09, 2018	34.23	34.73	34.09	34.50	914,023	+0.37(+1.08%)
Jul 06, 2018	33.73	34.41	33.46	34.13	740,821	+0.44(+1.31%)
Jul 05, 2018	33.34	33.72	33.05	33.69	1,049,666	+0.66(+2.00%)
Jul 03, 2018		33.03	33.03	33.03	0	-0.29(-0.88%)
Jul 02, 2018	32.68	33.32	32.52	33.32	530,805	+0.46(+1.40%)
Jun 29, 2018	33.25	33.72	32.83	32.86	629,639	-0.18(-0.56%)
Jun 28, 2018	32.86	33.32	32.78	33.05	529,515	+0.18(+0.56%)
Jun 27, 2018	33.41	33.56	32.64	32.86	566,501	-0.56(-1.67%)
Jun 26, 2018	33.30	33.74	32.91	33.42	653,828	+0.09(+0.28%)
Jun 25, 2018	34.08	34.11	33.17	33.33	757,185	-0.83(-2.42%)
Jun 22, 2018	34.57	34.72	33.92	34.16	3,176,433	-0.29(-0.85%)
Jun 21, 2018	35.04	35.10	34.31	34.45	818,172	-0.56(-1.60%)
Jun 20, 2018	34.63	35.05	34.47	35.01	825,910	+0.65(+1.90%)
Jun 19, 2018		34.38	33.27	34.36	853,783	+0.39(+1.13%)
Jun 18, 2018	33.90	34.29	33.78	33.97	604,829	-0.03(-0.08%)
Jun 15, 2018		34.16	34.05	34.00	976,928	-0.05(-0.13%)
Jun 14, 2018	33.95	34.11	33.65	34.05	665,685	+0.23(+0.68%)
Jun 13, 2018	34.11	34.30	33.63	33.82	798,861	-0.31(-0.91%)
Jun 12, 2018	34.39	34.80	34.08	34.13	926,207	-0.16(-0.45%)
Jun 11, 2018	35.04	35.16	34.24	34.29	756,364	-0.76(-2.17%)
Jun 08, 2018	33.71	35.19	33.71	35.05	1,236,689	+1.37(+4.06%)
Jun 07, 2018	33.69	33.82	33.13	33.68	575,391	+0.11(+0.33%)
Jun 06, 2018		33.88		33.57	974,933	+1.24(+3.83%)
Jun 05, 2018	32.22	32.46	31.99	32.33	658,475	+0.04(+0.11%)
Jun 04, 2018	32.21	32.54	32.05	32.30	677,187	+0.24(+0.74%)