Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.30	41.30	40.32	40.61	957,673	-0.45(-1.10%)
Nov 29, 2017	41.68	41.80	40.79	41.06	820,927	-0.45(-1.08%)
Nov 28, 2017	41.30	41.61	40.78	41.51	1,103,198	+0.99(+2.45%)
Nov 27, 2017	40.99	41.21	40.52	40.52	460,843	-0.47(-1.14%)
Nov 24, 2017	41.25	41.36	40.78	40.99	264,489	-0.04(-0.09%)
Nov 22, 2017	41.15	41.34	40.99	41.02	615,180	-0.17(-0.40%)
Nov 21, 2017	41.37	41.51	41.01	41.19	532,735	-0.02(-0.04%)
Nov 20, 2017	41.31	41.33	40.93	41.21	616,085	+0.09(+0.22%)
Nov 17, 2017	41.11	41.37	40.80	41.11	1,008,958	-0.06(-0.16%)
Nov 16, 2017	40.50	41.50	40.45	41.18	2,613,410	+0.90(+2.23%)
Nov 15, 2017	38.42	40.35	38.40	40.28	1,163,776	+1.44(+3.71%)
Nov 14, 2017	39.17	39.41	38.59	38.84	725,083	-0.57(-1.44%)
Nov 13, 2017	37.96	39.42	37.76	39.41	1,102,466	+1.25(+3.27%)
Nov 10, 2017	39.18	39.18	38.08	38.16	886,664	-0.59(-1.52%)
Nov 09, 2017	38.54	39.18	38.13	38.75	1,504,485	+0.39(+1.03%)
Nov 08, 2017	37.98	38.95	37.65	38.35	1,825,759	+0.32(+0.84%)
Nov 07, 2017	38.31	38.51	37.85	38.03	1,201,799	-0.35(-0.91%)
Nov 06, 2017	37.05	38.67	36.80	38.38	1,900,430	+1.24(+3.34%)
Nov 03, 2017	38.20	38.31	36.52	37.14	2,601,931	-1.87(-4.80%)
Nov 02, 2017	39.37	40.17	38.99	39.01	1,221,420	-0.37(-0.93%)
Nov 01, 2017	39.55	39.91	39.16	39.38	871,854	+0.27(+0.68%)
Oct 31, 2017	39.84	39.97	38.76	39.11	1,543,856	-0.59(-1.48%)
Oct 30, 2017	40.11	40.45	39.56	39.70	749,653	-0.64(-1.59%)
Oct 27, 2017	40.14	40.62	40.06	40.34	1,100,982	+0.21(+0.53%)
Oct 26, 2017	39.88	40.87	39.88	40.13	1,186,198	+0.28(+0.71%)
Oct 25, 2017	40.10	40.29	39.74	39.85	879,793	-0.26(-0.64%)
Oct 24, 2017	40.03	40.45	39.92	40.10	788,223	+0.43(+1.09%)
Oct 23, 2017	40.55	40.80	39.20	39.67	1,174,561	-1.17(-2.85%)
Oct 20, 2017	41.30	41.39	40.78	40.84	850,781	+0.02(+0.05%)
Oct 19, 2017	40.05	40.84	39.59	40.82	899,129	+0.44(+1.09%)
Oct 18, 2017	39.99	40.44	39.81	40.38	792,998	+0.53(+1.34%)
Oct 17, 2017	39.13	39.91	38.72	39.85	1,156,838	+0.84(+2.14%)
Oct 16, 2017	38.29	39.13	38.22	39.01	1,683,922	+0.84(+2.19%)
Oct 13, 2017	37.10	38.28	37.04	38.18	1,034,994	+0.99(+2.67%)
Oct 12, 2017	36.98	37.37	36.72	37.19	720,507	+0.23(+0.62%)
Oct 11, 2017	36.94	37.32	36.68	36.96	696,779	+0.52(+1.44%)
Oct 10, 2017	36.28	36.50	36.25	36.43	619,340	+0.22(+0.61%)
Oct 09, 2017	36.82	37.03	36.08	36.21	453,501	-0.60(-1.62%)
Oct 06, 2017	37.06	37.25	36.73	36.81	590,008	-0.21(-0.57%)
Oct 05, 2017	36.75	37.31	36.67	37.02	1,380,993	+0.39(+1.05%)
Oct 04, 2017	37.27	37.35	36.62	36.64	981,050	-0.57(-1.53%)
Oct 03, 2017	36.97	37.35	36.96	37.20	630,514	+0.18(+0.50%)
Oct 02, 2017	37.11	37.31	36.62	37.02	722,701	-0.15(-0.40%)
Sep 29, 2017	37.20	37.42	37.09	37.17	513,515	-0.02(-0.05%)
Sep 28, 2017	36.94	37.28	36.53	37.19	877,880	+0.25(+0.67%)
Sep 27, 2017	36.85	37.14	36.31	36.94	1,029,338	+0.43(+1.18%)
Sep 26, 2017	35.88	36.60	35.68	36.51	1,014,639	+0.73(+2.03%)
Sep 25, 2017	36.20	36.20	35.42	35.78	401,477	-0.51(-1.42%)
Sep 22, 2017	36.14	36.53	35.83	36.30	392,385	+0.10(+0.28%)
Sep 21, 2017	36.13	36.42	35.88	36.20	534,700	+0.06(+0.15%)
Sep 20, 2017	36.41	36.54	35.99	36.14	636,883	-0.32(-0.88%)
Sep 19, 2017	36.14	36.62	36.14	36.46	514,266	+0.30(+0.84%)
Sep 18, 2017	35.94	36.42	35.89	36.16	599,054	+0.29(+0.82%)
Sep 15, 2017	35.53	36.09	35.39	35.86	1,336,418	+0.29(+0.83%)
Sep 14, 2017	35.65	36.32	35.50	35.57	972,977	-0.08(-0.23%)
Sep 13, 2017	35.78	35.87	35.58	35.65	507,382	-0.15(-0.41%)
Sep 12, 2017	35.33	35.82	34.90	35.80	837,935	+1.40(+4.05%)
Sep 11, 2017	34.00	34.57	33.82	34.41	721,847	+0.80(+2.38%)
Sep 08, 2017	33.07	33.91	32.96	33.61	871,363	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.81	33.19	1,106,439	-0.71(-2.08%)
Sep 06, 2017	34.41	34.82	33.90	33.90	574,213	-0.33(-0.97%)
Sep 05, 2017	35.39	35.64	34.12	34.23	580,534	-1.54(-4.31%)