Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.44	24.60	24.03	24.42	730,615	+0.15(+0.60%)
Sep 29, 2016	24.89	24.96	24.25	24.27	491,439	-0.69(-2.76%)
Sep 28, 2016	24.13	24.98	24.06	24.96	765,770	+0.48(+1.95%)
Sep 27, 2016	24.45	24.61	24.35	24.48	280,445	+0.07(+0.30%)
Sep 26, 2016	24.28	24.53	23.97	24.41	464,310	+0.03(+0.11%)
Sep 23, 2016	24.71	24.78	24.32	24.38	554,793	-0.43(-1.74%)
Sep 22, 2016	25.15	25.15	24.80	24.82	599,010	-0.17(-0.70%)
Sep 21, 2016	24.93	25.14	24.74	24.99	611,532	+0.04(+0.15%)
Sep 20, 2016	25.80	25.93	24.91	24.95	801,947	-0.63(-2.47%)
Sep 19, 2016	25.47	26.27	25.42	25.59	1,635,906	+0.18(+0.72%)
Sep 16, 2016	24.42	25.49	24.39	25.40	1,888,351	+1.02(+4.18%)
Sep 15, 2016	23.79	24.38	23.70	24.38	541,488	+0.66(+2.79%)
Sep 14, 2016	23.78	24.05	23.67	23.72	707,514	-0.07(-0.31%)
Sep 13, 2016	23.96	24.14	23.60	23.80	406,061	-0.43(-1.78%)
Sep 12, 2016	23.66	24.43	23.62	24.23	862,558	+0.34(+1.42%)
Sep 09, 2016	24.34	24.34	23.77	23.89	556,015	-0.61(-2.47%)
Sep 08, 2016	24.43	24.54	24.21	24.49	526,176	+0.05(+0.19%)
Sep 07, 2016	24.48	24.51	24.29	24.45	412,820	+0.17(+0.68%)
Sep 06, 2016	24.45	24.48	24.04	24.28	554,854	-0.11(-0.45%)
Sep 02, 2016	24.35	24.39	24.39	24.39	369,937	+0.18(+0.76%)
Sep 01, 2016	24.44	24.62	24.05	24.21	548,416	-0.18(-0.75%)
Aug 31, 2016	24.78	24.90	24.29	24.39	1,060,391	-0.56(-2.24%)
Aug 30, 2016	25.17	25.36	24.92	24.95	533,124	-0.22(-0.87%)
Aug 29, 2016	25.08	25.49	25.08	25.17	524,687	+0.22(+0.88%)
Aug 26, 2016	24.99	25.08	24.66	24.95	446,872	+0.02(+0.07%)
Aug 25, 2016	24.40	24.97	24.40	24.93	510,598	+0.55(+2.26%)
Aug 24, 2016	24.23	24.54	24.23	24.38	488,966	+0.20(+0.83%)
Aug 23, 2016	24.11	24.37	24.09	24.18	598,498	+0.09(+0.38%)
Aug 22, 2016	23.72	24.14	23.57	24.09	683,047	+0.34(+1.43%)
Aug 19, 2016	23.80	23.85	23.62	23.75	418,312	-0.05(-0.19%)
Aug 18, 2016	23.83	23.93	23.70	23.80	450,314	+0.07(+0.31%)
Aug 17, 2016	24.06	24.13	23.59	23.72	679,905	-0.27(-1.11%)
Aug 16, 2016	23.88	24.15	23.77	23.99	583,877	+0.10(+0.42%)
Aug 15, 2016	23.82	24.01	23.64	23.89	532,219	+0.17(+0.70%)
Aug 12, 2016	23.60	23.79	23.56	23.72	283,178	+0.05(+0.19%)
Aug 11, 2016	23.48	23.76	23.44	23.68	586,229	+0.27(+1.14%)
Aug 10, 2016	24.19	24.26	23.33	23.41	424,992	-0.71(-2.93%)
Aug 09, 2016	23.80	24.16	23.76	24.12	553,234	+0.25(+1.04%)
Aug 08, 2016	23.55	24.01	23.55	23.87	909,154	+0.55(+2.36%)
Aug 05, 2016	22.94	23.33	22.84	23.32	1,054,344	+0.34(+1.48%)
Aug 04, 2016	22.90	23.00	22.11	22.98	1,231,126	+1.16(+5.30%)
Aug 03, 2016	21.69	21.95	21.46	21.82	413,807	+0.18(+0.85%)
Aug 02, 2016	21.81	21.89	21.63	21.64	356,718	-0.24(-1.09%)
Aug 01, 2016	22.02	22.14	21.81	21.88	441,841	-0.11(-0.50%)
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%)