Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.74	22.96	22.47	22.80	371,929	+0.28(+1.22%)
Sep 29, 2015	22.88	22.94	22.47	22.52	275,310	-0.35(-1.52%)
Sep 28, 2015	23.52	23.54	22.70	22.87	314,477	-0.72(-3.07%)
Sep 25, 2015	23.84	24.34	23.58	23.60	396,933	-0.07(-0.31%)
Sep 24, 2015	24.04	24.11	23.38	23.67	466,530	-0.48(-1.98%)
Sep 23, 2015	23.95	24.35	23.67	24.15	329,514	+0.28(+1.19%)
Sep 22, 2015	23.71	23.88	23.40	23.86	367,340	-0.01(-0.04%)
Sep 21, 2015	23.87	24.11	23.71	23.87	234,091	+0.09(+0.39%)
Sep 18, 2015	23.54	23.85	23.50	23.78	693,815	-0.14(-0.58%)
Sep 17, 2015	24.04	24.23	23.88	23.92	281,113	-0.17(-0.69%)
Sep 16, 2015	24.33	24.39	23.77	24.08	373,416	-0.21(-0.87%)
Sep 15, 2015	23.89	24.33	23.85	24.29	242,903	+0.43(+1.81%)
Sep 14, 2015	24.22	24.26	23.80	23.86	331,321	-0.39(-1.59%)
Sep 11, 2015	24.12	24.29	23.98	24.25	262,236	+0.06(+0.23%)
Sep 10, 2015	24.07	24.50	24.07	24.19	344,551	+0.14(+0.57%)
Sep 09, 2015	24.16	24.52	24.05	24.06	275,349	+0.06(+0.27%)
Sep 08, 2015	23.88	24.14	23.78	23.99	327,597	+0.49(+2.07%)
Sep 04, 2015	23.58	23.51	23.51	23.51	193,356	-0.31(-1.31%)
Sep 03, 2015	23.92	24.18	23.81	23.82	297,246	-0.02(-0.08%)
Sep 02, 2015	23.98	24.17	23.45	23.84	563,331	+0.09(+0.39%)
Sep 01, 2015	24.28	24.29	23.69	23.74	546,782	-0.83(-3.40%)
Aug 31, 2015	24.61	24.72	24.43	24.58	287,571	-0.08(-0.33%)
Aug 28, 2015	24.66	24.74	24.32	24.66	408,185	-0.09(-0.37%)
Aug 27, 2015	24.72	24.86	24.32	24.75	324,170	+0.22(+0.90%)
Aug 26, 2015	24.41	24.61	23.94	24.53	376,762	+0.61(+2.53%)
Aug 25, 2015	24.73	24.77	23.90	23.93	402,596	-0.24(-0.99%)
Aug 24, 2015	23.73	24.70	22.95	24.17	566,117	-0.78(-3.13%)
Aug 21, 2015	25.09	25.29	24.55	24.95	689,905	-0.52(-2.05%)
Aug 20, 2015	25.42	25.71	25.22	25.47	829,013	-0.11(-0.43%)
Aug 19, 2015	25.25	25.64	25.07	25.58	786,435	+0.26(+1.01%)
Aug 18, 2015	25.98	26.01	24.94	25.32	2,862,160	-0.78(-2.99%)
Aug 17, 2015	25.52	26.30	25.41	26.10	481,369	+0.45(+1.75%)
Aug 14, 2015	25.70	25.81	25.19	25.65	339,260	-0.05(-0.18%)
Aug 13, 2015	25.51	25.82	25.45	25.70	420,512	+0.28(+1.08%)
Aug 12, 2015	25.51	25.51	25.07	25.42	437,329	-0.20(-0.79%)
Aug 11, 2015	24.81	25.64	24.63	25.63	829,825	+0.72(+2.87%)
Aug 10, 2015	24.49	25.61	24.40	24.91	992,988	+0.62(+2.57%)
Aug 07, 2015	26.20	26.70	23.92	24.29	1,176,698	-2.14(-8.09%)
Aug 06, 2015	26.79	26.96	26.26	26.42	562,921	-0.41(-1.54%)
Aug 05, 2015	26.70	26.96	26.66	26.84	619,643	+0.16(+0.58%)
Aug 04, 2015	26.93	26.97	26.65	26.68	283,483	-0.18(-0.68%)
Aug 03, 2015	26.88	26.96	26.63	26.86	483,980	+0.01(+0.03%)
Jul 31, 2015	26.91	26.97	26.79	26.85	434,471	+0.04(+0.14%)
Jul 30, 2015	26.83	26.99	26.72	26.82	436,907	-0.06(-0.24%)
Jul 29, 2015	26.85	27.11	26.70	26.88	464,779	+0.06(+0.24%)
Jul 28, 2015	26.93	27.02	26.42	26.82	796,960	+0.04(+0.14%)
Jul 27, 2015	26.84	26.94	26.64	26.78	355,283	+0.07(+0.27%)
Jul 24, 2015	26.67	26.81	26.48	26.71	415,202	-0.05(-0.17%)
Jul 23, 2015	27.05	27.21	26.75	26.75	364,171	-0.25(-0.92%)
Jul 22, 2015	26.75	27.04	26.74	27.00	570,619	+0.17(+0.62%)
Jul 21, 2015	27.05	27.18	26.80	26.84	603,544	-0.21(-0.78%)
Jul 20, 2015	26.98	27.15	26.97	27.05	737,104	+0.14(+0.51%)
Jul 17, 2015	26.62	26.97	26.61	26.91	680,969	+0.28(+1.03%)
Jul 16, 2015	26.73	27.22	26.40	26.63	516,945	+0.00(+0.00%)
Jul 15, 2015	26.95	27.18	26.52	26.63	1,033,284	-0.24(-0.89%)
Jul 14, 2015	26.52	26.87	26.37	26.87	513,336	+0.40(+1.53%)
Jul 13, 2015	26.41	26.52	26.30	26.47	433,124	+0.28(+1.09%)
Jul 10, 2015	26.30	26.33	26.06	26.18	579,716	+0.06(+0.21%)
Jul 09, 2015	26.00	26.16	25.89	26.13	508,159	+0.39(+1.50%)
Jul 08, 2015	25.60	25.85	25.57	25.74	582,635	+0.06(+0.21%)
Jul 07, 2015	25.73	25.73	25.35	25.69	686,457	+0.02(+0.07%)
Jul 06, 2015	25.10	25.77	25.10	25.67	770,308	+0.39(+1.56%)
Jul 02, 2015	25.34	25.28	25.28	25.28	321,316	+0.01(+0.04%)