Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.53	22.76	22.27	22.59	375,334	+0.27(+1.22%)
Sep 29, 2015	22.67	22.73	22.27	22.32	277,831	-0.35(-1.52%)
Sep 28, 2015	23.31	23.33	22.49	22.67	317,357	-0.72(-3.07%)
Sep 25, 2015	23.62	24.12	23.37	23.38	400,568	-0.07(-0.31%)
Sep 24, 2015	23.82	23.89	23.17	23.46	470,803	-0.47(-1.98%)
Sep 23, 2015	23.73	24.13	23.46	23.93	332,532	+0.28(+1.19%)
Sep 22, 2015	23.49	23.67	23.19	23.65	370,704	-0.01(-0.04%)
Sep 21, 2015	23.66	23.89	23.49	23.66	236,234	+0.09(+0.39%)
Sep 18, 2015	23.33	23.64	23.28	23.57	700,168	-0.14(-0.58%)
Sep 17, 2015	23.82	24.01	23.67	23.70	283,687	-0.16(-0.69%)
Sep 16, 2015	24.11	24.17	23.56	23.87	376,836	-0.21(-0.87%)
Sep 15, 2015	23.67	24.11	23.63	24.07	245,127	+0.43(+1.81%)
Sep 14, 2015	24.00	24.04	23.58	23.65	334,356	-0.38(-1.59%)
Sep 11, 2015	23.90	24.07	23.77	24.03	264,638	+0.05(+0.23%)
Sep 10, 2015	23.85	24.27	23.85	23.97	347,706	+0.14(+0.57%)
Sep 09, 2015	23.94	24.29	23.83	23.84	277,871	+0.06(+0.27%)
Sep 08, 2015	23.67	23.92	23.57	23.77	330,597	+0.48(+2.07%)
Sep 04, 2015	23.37	23.29	23.29	23.29	195,127	-0.31(-1.31%)
Sep 03, 2015	23.70	23.97	23.59	23.60	299,969	-0.02(-0.08%)
Sep 02, 2015	23.77	23.95	23.24	23.62	568,490	+0.09(+0.39%)
Sep 01, 2015	24.06	24.07	23.47	23.53	551,789	-0.83(-3.40%)
Aug 31, 2015	24.38	24.49	24.21	24.36	290,204	-0.08(-0.34%)
Aug 28, 2015	24.44	24.52	24.10	24.44	411,922	-0.09(-0.37%)
Aug 27, 2015	24.49	24.64	24.10	24.53	327,139	+0.22(+0.90%)
Aug 26, 2015	24.19	24.38	23.72	24.31	380,213	+0.60(+2.53%)
Aug 25, 2015	24.50	24.55	23.68	23.71	406,283	-0.24(-0.99%)
Aug 24, 2015	23.51	24.47	22.74	23.95	571,301	-0.77(-3.13%)
Aug 21, 2015	24.87	25.07	24.33	24.72	696,223	-0.52(-2.05%)
Aug 20, 2015	25.19	25.47	24.99	25.24	836,605	-0.11(-0.43%)
Aug 19, 2015	25.02	25.41	24.85	25.35	793,637	+0.25(+1.01%)
Aug 18, 2015	25.75	25.77	24.71	25.09	2,888,370	-0.77(-2.99%)
Aug 17, 2015	25.29	26.07	25.18	25.87	485,777	+0.45(+1.75%)
Aug 14, 2015	25.47	25.57	24.96	25.42	342,366	-0.05(-0.18%)
Aug 13, 2015	25.27	25.58	25.22	25.47	424,363	+0.27(+1.08%)
Aug 12, 2015	25.27	25.27	24.85	25.19	441,333	-0.20(-0.79%)
Aug 11, 2015	24.58	25.41	24.41	25.39	837,424	+0.71(+2.87%)
Aug 10, 2015	24.27	25.37	24.17	24.68	1,002,081	+0.62(+2.57%)
Aug 07, 2015	25.97	26.46	23.70	24.07	1,187,474	-2.12(-8.09%)
Aug 06, 2015	26.55	26.71	26.02	26.18	568,076	-0.41(-1.54%)
Aug 05, 2015	26.46	26.72	26.42	26.59	625,317	+0.15(+0.58%)
Aug 04, 2015	26.68	26.73	26.41	26.44	286,079	-0.18(-0.68%)
Aug 03, 2015	26.64	26.72	26.38	26.62	488,413	+0.01(+0.03%)
Jul 31, 2015	26.67	26.73	26.55	26.61	438,449	+0.04(+0.14%)
Jul 30, 2015	26.58	26.75	26.47	26.57	440,908	-0.06(-0.24%)
Jul 29, 2015	26.60	26.86	26.46	26.64	469,035	+0.06(+0.24%)
Jul 28, 2015	26.68	26.77	26.18	26.57	804,258	+0.04(+0.14%)
Jul 27, 2015	26.59	26.69	26.40	26.54	358,536	+0.07(+0.27%)
Jul 24, 2015	26.43	26.57	26.24	26.47	419,004	-0.05(-0.17%)
Jul 23, 2015	26.80	26.97	26.51	26.51	367,506	-0.25(-0.92%)
Jul 22, 2015	26.51	26.79	26.50	26.76	575,845	+0.16(+0.62%)
Jul 21, 2015	26.80	26.93	26.56	26.59	609,071	-0.21(-0.78%)
Jul 20, 2015	26.74	26.90	26.73	26.80	743,854	+0.14(+0.51%)
Jul 17, 2015	26.37	26.73	26.37	26.67	687,205	+0.27(+1.03%)
Jul 16, 2015	26.48	26.97	26.16	26.39	521,679	+0.00(+0.00%)
Jul 15, 2015	26.70	26.93	26.27	26.39	1,042,746	-0.24(-0.89%)
Jul 14, 2015	26.27	26.63	26.13	26.63	518,037	+0.40(+1.53%)
Jul 13, 2015	26.17	26.27	26.07	26.23	437,090	+0.28(+1.09%)
Jul 10, 2015	26.07	26.09	25.82	25.95	585,025	+0.05(+0.21%)
Jul 09, 2015	25.77	25.92	25.66	25.89	512,812	+0.38(+1.50%)
Jul 08, 2015	25.37	25.61	25.34	25.51	587,970	+0.05(+0.21%)
Jul 07, 2015	25.49	25.49	25.12	25.46	692,743	+0.02(+0.07%)
Jul 06, 2015	24.87	25.54	24.87	25.44	777,362	+0.39(+1.56%)
Jul 02, 2015	25.11	25.05	25.05	25.05	324,258	+0.01(+0.04%)