Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.06	32.15	31.48	31.48	771,753	-0.55(-1.72%)
May 30, 2018	32.30	32.45	31.98	32.03	628,345	+0.03(+0.09%)
May 29, 2018	31.62	32.13	31.43	32.00	430,663	+0.09(+0.29%)
May 25, 2018		31.91	31.91	31.91	0	+0.16(+0.49%)
May 24, 2018	31.99	32.10	30.97	31.75	815,690	-0.41(-1.28%)
May 23, 2018	32.46	32.70	32.02	32.17	990,278	-0.32(-0.99%)
May 22, 2018	32.63	32.98	32.47	32.49	711,606	-0.17(-0.53%)
May 21, 2018	32.75	32.90	32.39	32.66	674,885	+0.05(+0.14%)
May 18, 2018	33.12	33.12	32.61	32.62	656,442	-0.27(-0.81%)
May 17, 2018	32.93	33.13	32.74	32.88	598,221	+0.05(+0.17%)
May 16, 2018	32.61	33.05	32.44	32.83	527,966	+0.41(+1.27%)
May 15, 2018	32.34	33.06	32.17	32.41	590,812	-0.04(-0.11%)
May 14, 2018	32.24	32.96	32.01	32.45	838,633	+0.20(+0.63%)
May 11, 2018	32.29	32.57	32.06	32.25	715,696	+0.05(+0.14%)
May 10, 2018	32.63	32.86	32.15	32.20	683,828	-0.35(-1.07%)
May 09, 2018	33.19	33.31	32.32	32.55	643,685	-0.50(-1.50%)
May 08, 2018	32.95	33.71	32.80	33.05	1,153,754	+0.06(+0.17%)
May 07, 2018	32.58	33.51	32.57	32.99	939,955	+0.61(+1.87%)
May 04, 2018	31.16	32.80	30.86	32.39	1,089,475	+1.12(+3.58%)
May 03, 2018	31.29	31.45	30.70	31.27	559,889	-0.15(-0.47%)
May 02, 2018	31.60	31.77	30.88	31.41	998,597	-0.08(-0.26%)
May 01, 2018	30.32	31.70	30.16	31.50	2,035,290	+1.25(+4.13%)
Apr 30, 2018	31.22	31.57	30.04	30.25	1,272,082	-0.93(-2.97%)
Apr 27, 2018	31.29	32.16	30.89	31.18	742,662	-0.05(-0.15%)
Apr 26, 2018	31.59	31.71	30.72	31.22	1,090,137	-0.21(-0.67%)
Apr 25, 2018	32.31	32.38	31.35	31.43	1,448,841	-0.90(-2.78%)
Apr 24, 2018	31.71	32.69	31.61	32.33	767,514	+0.81(+2.56%)
Apr 23, 2018	31.77	31.98	31.40	31.52	527,706	-0.02(-0.06%)
Apr 20, 2018	31.01	31.80	31.00	31.54	1,325,209	+0.61(+1.96%)
Apr 19, 2018	30.20	32.00	30.20	30.94	2,925,070	-1.03(-3.22%)
Apr 18, 2018	34.05	34.06	31.22	31.96	2,834,779	-1.89(-5.58%)
Apr 17, 2018	33.37	34.16	33.19	33.85	816,260	+0.50(+1.49%)
Apr 16, 2018	33.84	33.84	33.18	33.36	950,406	-0.37(-1.09%)
Apr 13, 2018	33.77	34.00	33.19	33.73	1,508,030	-0.10(-0.30%)
Apr 12, 2018	33.49	34.19	33.49	33.83	1,234,741	+0.51(+1.54%)
Apr 11, 2018	32.72	33.48	32.53	33.31	1,464,521	+0.31(+0.95%)
Apr 10, 2018	32.13	33.05	31.27	33.00	3,490,268	+0.32(+0.98%)
Apr 09, 2018	33.96	34.28	32.04	32.68	3,967,679	-5.93(-15.36%)
Apr 06, 2018	38.95	39.68	38.47	38.61	964,541	-0.75(-1.91%)
Apr 05, 2018	39.37	39.43	38.98	39.36	268,659	+0.27(+0.68%)
Apr 04, 2018	38.61	39.23	38.54	39.09	331,209	+0.00(+0.00%)
Apr 03, 2018	38.64	39.38	38.64	39.09	400,592	+0.46(+1.19%)
Apr 02, 2018	38.81	39.07	37.79	38.64	602,838	-0.42(-1.08%)
Mar 29, 2018		39.06	39.06	39.06	0	+0.23(+0.59%)
Mar 28, 2018	39.10	39.22	38.42	38.83	667,073	-0.19(-0.49%)
Mar 27, 2018	38.80	39.95	38.60	39.02	1,069,709	+0.55(+1.43%)
Mar 26, 2018	38.47	38.55	37.84	38.47	662,353	+0.81(+2.14%)
Mar 23, 2018	38.85	39.18	37.60	37.66	1,192,782	-0.99(-2.56%)
Mar 22, 2018	38.34	39.06	38.13	38.65	1,188,330	+0.01(+0.02%)
Mar 21, 2018	37.42	39.26	37.21	38.65	1,040,370	+1.10(+2.93%)
Mar 20, 2018	37.66	38.01	37.22	37.54	1,047,074	-0.25(-0.66%)
Mar 19, 2018	36.71	38.00	36.41	37.79	1,066,130	+1.03(+2.80%)
Mar 16, 2018	36.69	37.76	36.57	36.76	2,356,577	-0.63(-1.69%)
Mar 15, 2018	37.85	37.97	36.66	37.40	2,041,747	-0.16(-0.42%)
Mar 14, 2018	38.94	39.04	36.36	37.55	3,686,344	-1.35(-3.47%)
Mar 13, 2018	40.01	40.83	38.78	38.90	1,583,593	-0.55(-1.40%)
Mar 12, 2018	43.56	43.73	38.96	39.45	2,181,866	-4.29(-9.80%)
Mar 09, 2018	43.09	43.90	43.00	43.74	456,955	+1.03(+2.41%)
Mar 08, 2018	42.84	43.00	42.34	42.71	378,773	-0.13(-0.30%)
Mar 07, 2018		43.04		42.84	457,966	+1.14(+2.73%)
Mar 06, 2018	41.67	42.13	41.13	41.70	653,266	+0.04(+0.09%)
Mar 05, 2018	41.44	41.99	40.91	41.66	463,948	-0.06(-0.13%)
Mar 02, 2018	40.85	41.84	40.49	41.72	476,085	+0.69(+1.68%)