Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.92	26.98	26.80	26.86	434,354	+0.04(+0.14%)
Jul 30, 2015	26.83	27.00	26.72	26.82	436,789	-0.06(-0.24%)
Jul 29, 2015	26.85	27.11	26.71	26.89	464,654	+0.06(+0.24%)
Jul 28, 2015	26.94	27.02	26.43	26.82	796,745	+0.04(+0.14%)
Jul 27, 2015	26.84	26.94	26.65	26.79	355,187	+0.07(+0.27%)
Jul 24, 2015	26.68	26.82	26.49	26.71	415,090	-0.05(-0.17%)
Jul 23, 2015	27.05	27.22	26.76	26.76	364,073	-0.25(-0.92%)
Jul 22, 2015	26.76	27.04	26.75	27.01	570,466	+0.17(+0.62%)
Jul 21, 2015	27.05	27.18	26.81	26.84	603,382	-0.21(-0.78%)
Jul 20, 2015	26.99	27.16	26.98	27.05	736,906	+0.14(+0.51%)
Jul 17, 2015	26.62	26.98	26.61	26.92	680,786	+0.28(+1.03%)
Jul 16, 2015	26.73	27.23	26.40	26.64	516,806	+0.00(+0.00%)
Jul 15, 2015	26.95	27.19	26.52	26.64	1,033,006	-0.24(-0.89%)
Jul 14, 2015	26.52	26.88	26.38	26.88	513,198	+0.40(+1.53%)
Jul 13, 2015	26.41	26.52	26.31	26.48	433,007	+0.28(+1.09%)
Jul 10, 2015	26.31	26.34	26.06	26.19	579,560	+0.05(+0.21%)
Jul 09, 2015	26.01	26.16	25.90	26.14	508,022	+0.39(+1.50%)
Jul 08, 2015	25.60	25.85	25.58	25.75	582,478	+0.06(+0.21%)
Jul 07, 2015	25.73	25.73	25.36	25.70	686,272	+0.02(+0.07%)
Jul 06, 2015	25.11	25.78	25.11	25.68	770,101	+0.39(+1.56%)
Jul 02, 2015	25.35	25.28	25.28	25.28	321,229	+0.01(+0.04%)
Jul 01, 2015	25.26	25.38	25.06	25.27	940,176	+0.17(+0.69%)
Jun 30, 2015	25.18	25.22	24.67	25.10	603,827	+0.06(+0.26%)
Jun 29, 2015	25.20	25.26	24.94	25.04	612,921	-0.35(-1.37%)
Jun 26, 2015	25.31	25.60	25.18	25.38	1,584,182	+0.10(+0.40%)
Jun 25, 2015	25.29	25.42	25.09	25.28	634,269	-0.01(-0.04%)
Jun 24, 2015	25.35	25.53	25.16	25.29	583,137	-0.13(-0.51%)
Jun 23, 2015	25.54	25.75	25.35	25.42	838,988	-0.14(-0.54%)
Jun 22, 2015	25.48	25.76	25.48	25.56	767,494	+0.10(+0.40%)
Jun 19, 2015	25.37	25.59	25.22	25.46	736,559	+0.05(+0.18%)
Jun 18, 2015	25.26	25.41	25.14	25.41	776,897	+0.17(+0.65%)
Jun 17, 2015	25.17	25.30	25.01	25.25	572,105	+0.09(+0.36%)
Jun 16, 2015	24.68	25.20	24.48	25.15	760,632	+0.48(+1.93%)
Jun 15, 2015	24.44	24.83	24.40	24.68	1,297,375	+0.13(+0.52%)
Jun 12, 2015	24.23	24.59	24.20	24.55	1,060,584	+0.31(+1.29%)
Jun 11, 2015	23.67	24.31	23.67	24.24	1,117,895	+0.60(+2.52%)
Jun 10, 2015	23.03	23.65	22.91	23.64	575,271	+0.73(+3.20%)
Jun 09, 2015	23.35	23.44	22.72	22.91	911,005	-0.41(-1.77%)
Jun 08, 2015	23.32	23.48	23.21	23.32	495,245	-0.04(-0.16%)
Jun 05, 2015	23.36	23.46	23.28	23.36	498,353	+0.08(+0.35%)
Jun 04, 2015	23.37	23.48	23.08	23.27	493,917	-0.13(-0.55%)
Jun 03, 2015	23.46	23.61	23.32	23.40	687,019	+0.01(+0.04%)
Jun 02, 2015	23.37	23.59	23.36	23.39	720,624	-0.05(-0.23%)
Jun 01, 2015	23.48	23.50	23.22	23.45	537,253	+0.04(+0.16%)
May 29, 2015	23.45	23.54	23.26	23.41	568,017	+0.01(+0.04%)
May 28, 2015	23.46	23.62	23.25	23.40	480,743	-0.06(-0.27%)
May 27, 2015	23.47	23.51	23.26	23.47	453,049	+0.06(+0.27%)
May 26, 2015	23.37	23.52	23.16	23.40	550,745	-0.17(-0.74%)
May 22, 2015	23.66	23.58	23.58	23.58	418,426	-0.07(-0.31%)
May 21, 2015	23.66	23.92	23.59	23.65	359,863	-0.02(-0.08%)
May 20, 2015	23.44	23.86	23.35	23.67	917,913	-0.20(-0.85%)
May 19, 2015	24.01	24.15	23.78	23.87	487,166	-0.13(-0.54%)
May 18, 2015	23.60	24.01	23.48	24.00	609,275	+0.34(+1.44%)
May 15, 2015	23.86	23.97	23.55	23.66	428,148	-0.17(-0.69%)
May 14, 2015	23.53	23.87	23.45	23.82	528,702	+0.33(+1.41%)
May 13, 2015	23.59	23.76	23.35	23.49	374,872	-0.09(-0.39%)
May 12, 2015	23.71	23.71	23.42	23.59	666,666	-0.19(-0.81%)
May 11, 2015	24.08	24.17	23.70	23.78	1,069,323	-0.08(-0.35%)
May 08, 2015	23.53	23.95	23.20	23.86	1,127,925	+0.77(+3.34%)
May 07, 2015	22.44	23.11	22.43	23.09	636,218	+0.59(+2.61%)
May 06, 2015	22.76	22.84	22.38	22.50	655,767	-0.18(-0.81%)
May 05, 2015	23.11	23.23	22.65	22.69	426,993	-0.40(-1.75%)
May 04, 2015	22.75	23.19	22.72	23.09	654,222	+0.38(+1.66%)