Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	24.61	24.72	24.44	24.59	287,494	-0.08(-0.33%)
Aug 28, 2015	24.67	24.75	24.33	24.67	408,075	-0.09(-0.37%)
Aug 27, 2015	24.72	24.87	24.33	24.76	324,083	+0.22(+0.90%)
Aug 26, 2015	24.42	24.61	23.94	24.54	376,661	+0.61(+2.53%)
Aug 25, 2015	24.73	24.78	23.91	23.93	402,488	-0.24(-0.99%)
Aug 24, 2015	23.73	24.71	22.95	24.17	565,964	-0.78(-3.13%)
Aug 21, 2015	25.10	25.30	24.56	24.95	689,720	-0.52(-2.05%)
Aug 20, 2015	25.43	25.71	25.23	25.48	828,790	-0.11(-0.43%)
Aug 19, 2015	25.26	25.65	25.08	25.59	786,224	+0.26(+1.01%)
Aug 18, 2015	25.99	26.02	24.94	25.33	2,861,390	-0.78(-2.99%)
Aug 17, 2015	25.53	26.31	25.41	26.11	481,239	+0.45(+1.75%)
Aug 14, 2015	25.71	25.82	25.20	25.66	339,168	-0.05(-0.18%)
Aug 13, 2015	25.51	25.82	25.45	25.71	420,399	+0.28(+1.08%)
Aug 12, 2015	25.51	25.51	25.08	25.43	437,211	-0.20(-0.79%)
Aug 11, 2015	24.82	25.65	24.64	25.63	829,602	+0.72(+2.87%)
Aug 10, 2015	24.49	25.61	24.40	24.92	992,721	+0.62(+2.57%)
Aug 07, 2015	26.21	26.71	23.93	24.29	1,176,382	-2.14(-8.09%)
Aug 06, 2015	26.80	26.96	26.27	26.43	562,770	-0.41(-1.54%)
Aug 05, 2015	26.71	26.97	26.67	26.84	619,476	+0.16(+0.58%)
Aug 04, 2015	26.94	26.98	26.66	26.69	283,406	-0.18(-0.68%)
Aug 03, 2015	26.89	26.97	26.63	26.87	483,850	+0.01(+0.03%)
Jul 31, 2015	26.92	26.98	26.80	26.86	434,354	+0.04(+0.14%)
Jul 30, 2015	26.83	27.00	26.72	26.82	436,789	-0.06(-0.24%)
Jul 29, 2015	26.85	27.11	26.71	26.89	464,654	+0.06(+0.24%)
Jul 28, 2015	26.94	27.02	26.43	26.82	796,745	+0.04(+0.14%)
Jul 27, 2015	26.84	26.94	26.65	26.79	355,187	+0.07(+0.27%)
Jul 24, 2015	26.68	26.82	26.49	26.71	415,090	-0.05(-0.17%)
Jul 23, 2015	27.05	27.22	26.76	26.76	364,073	-0.25(-0.92%)
Jul 22, 2015	26.76	27.04	26.75	27.01	570,466	+0.17(+0.62%)
Jul 21, 2015	27.05	27.18	26.81	26.84	603,382	-0.21(-0.78%)
Jul 20, 2015	26.99	27.16	26.98	27.05	736,906	+0.14(+0.51%)
Jul 17, 2015	26.62	26.98	26.61	26.92	680,786	+0.28(+1.03%)
Jul 16, 2015	26.73	27.23	26.40	26.64	516,806	+0.00(+0.00%)
Jul 15, 2015	26.95	27.19	26.52	26.64	1,033,006	-0.24(-0.89%)
Jul 14, 2015	26.52	26.88	26.38	26.88	513,198	+0.40(+1.53%)
Jul 13, 2015	26.41	26.52	26.31	26.48	433,007	+0.28(+1.09%)
Jul 10, 2015	26.31	26.34	26.06	26.19	579,560	+0.05(+0.21%)
Jul 09, 2015	26.01	26.16	25.90	26.14	508,022	+0.39(+1.50%)
Jul 08, 2015	25.60	25.85	25.58	25.75	582,478	+0.06(+0.21%)
Jul 07, 2015	25.73	25.73	25.36	25.70	686,272	+0.02(+0.07%)
Jul 06, 2015	25.11	25.78	25.11	25.68	770,101	+0.39(+1.56%)
Jul 02, 2015	25.35	25.28	25.28	25.28	321,229	+0.01(+0.04%)
Jul 01, 2015	25.26	25.38	25.06	25.27	940,176	+0.17(+0.69%)
Jun 30, 2015	25.18	25.22	24.67	25.10	603,827	+0.06(+0.26%)
Jun 29, 2015	25.20	25.26	24.94	25.04	612,921	-0.35(-1.37%)
Jun 26, 2015	25.31	25.60	25.18	25.38	1,584,182	+0.10(+0.40%)
Jun 25, 2015	25.29	25.42	25.09	25.28	634,269	-0.01(-0.04%)
Jun 24, 2015	25.35	25.53	25.16	25.29	583,137	-0.13(-0.51%)
Jun 23, 2015	25.54	25.75	25.35	25.42	838,988	-0.14(-0.54%)
Jun 22, 2015	25.48	25.76	25.48	25.56	767,494	+0.10(+0.40%)
Jun 19, 2015	25.37	25.59	25.22	25.46	736,559	+0.05(+0.18%)
Jun 18, 2015	25.26	25.41	25.14	25.41	776,897	+0.17(+0.65%)
Jun 17, 2015	25.17	25.30	25.01	25.25	572,105	+0.09(+0.36%)
Jun 16, 2015	24.68	25.20	24.48	25.15	760,632	+0.48(+1.93%)
Jun 15, 2015	24.44	24.83	24.40	24.68	1,297,375	+0.13(+0.52%)
Jun 12, 2015	24.23	24.59	24.20	24.55	1,060,584	+0.31(+1.29%)
Jun 11, 2015	23.67	24.31	23.67	24.24	1,117,895	+0.60(+2.52%)
Jun 10, 2015	23.03	23.65	22.91	23.64	575,271	+0.73(+3.20%)
Jun 09, 2015	23.35	23.44	22.72	22.91	911,005	-0.41(-1.77%)
Jun 08, 2015	23.32	23.48	23.21	23.32	495,245	-0.04(-0.16%)
Jun 05, 2015	23.36	23.46	23.28	23.36	498,353	+0.08(+0.35%)
Jun 04, 2015	23.37	23.48	23.08	23.27	493,917	-0.13(-0.55%)
Jun 03, 2015	23.46	23.61	23.32	23.40	687,019	+0.01(+0.04%)
Jun 02, 2015	23.37	23.59	23.36	23.39	720,624	-0.05(-0.23%)