Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.84	19.84	19.51	19.64	217,910	-0.17(-0.88%)
Sep 29, 2014	19.85	19.94	19.74	19.82	133,928	-0.19(-0.96%)
Sep 26, 2014	19.78	20.01	19.58	20.01	172,405	+0.24(+1.21%)
Sep 25, 2014	19.70	19.83	19.41	19.77	151,998	-0.01(-0.05%)
Sep 24, 2014	19.79	19.89	19.53	19.78	148,404	-0.03(-0.14%)
Sep 23, 2014	19.94	20.05	19.77	19.81	258,564	-0.25(-1.24%)
Sep 22, 2014	19.72	20.06	19.57	20.06	213,013	+0.32(+1.63%)
Sep 19, 2014	20.37	20.37	19.66	19.73	1,482,555	-0.43(-2.14%)
Sep 18, 2014	20.28	20.52	20.08	20.17	194,357	-0.08(-0.41%)
Sep 17, 2014	19.96	20.39	19.77	20.25	303,061	+0.10(+0.50%)
Sep 16, 2014	20.07	20.24	19.98	20.15	179,323	+0.02(+0.09%)
Sep 15, 2014	20.61	20.61	20.01	20.13	218,014	-0.45(-2.18%)
Sep 12, 2014	21.17	21.29	20.49	20.58	299,653	-0.52(-2.48%)
Sep 11, 2014	21.06	21.37	21.02	21.10	357,142	-0.06(-0.30%)
Sep 10, 2014	20.95	21.23	20.35	21.17	459,290	+0.23(+1.10%)
Sep 09, 2014	20.67	21.17	20.28	20.94	559,563	+0.17(+0.84%)
Sep 08, 2014	19.01	21.15	18.95	20.76	794,523	+1.71(+8.96%)
Sep 05, 2014	19.14	19.30	18.94	19.06	73,569	-0.14(-0.72%)
Sep 04, 2014	19.21	19.38	19.21	19.19	114,359	+0.02(+0.10%)
Sep 03, 2014	19.23	19.70	19.12	19.18	156,208	+0.00(+0.00%)
Sep 02, 2014	19.39	19.54	19.15	19.18	199,366	-0.15(-0.76%)
Aug 29, 2014	19.15	19.32	19.32	19.32	111,719	+0.17(+0.86%)
Aug 28, 2014	19.20	19.30	18.96	19.16	192,490	-0.06(-0.33%)
Aug 27, 2014	19.43	19.43	19.15	19.22	112,896	-0.22(-1.13%)
Aug 26, 2014	19.48	19.51	19.28	19.44	154,362	-0.06(-0.33%)
Aug 25, 2014	19.42	19.65	19.29	19.51	146,405	+0.22(+1.14%)
Aug 22, 2014	19.20	19.43	19.10	19.29	222,583	+0.10(+0.53%)
Aug 21, 2014	18.96	19.26	18.96	19.18	237,747	+0.27(+1.41%)
Aug 20, 2014	18.92	18.95	18.67	18.92	107,103	-0.05(-0.24%)
Aug 19, 2014	19.10	19.18	18.76	18.96	198,556	-0.07(-0.39%)
Aug 18, 2014	19.16	19.31	18.78	19.04	214,720	+0.03(+0.14%)
Aug 15, 2014	18.62	19.02	18.28	19.01	300,476	+0.60(+3.24%)
Aug 14, 2014	18.19	18.48	18.11	18.41	837,816	+0.32(+1.77%)
Aug 13, 2014	18.40	18.43	18.04	18.09	157,899	-0.24(-1.30%)
Aug 12, 2014	18.14	18.36	18.07	18.33	419,754	+0.15(+0.81%)
Aug 11, 2014	18.36	18.47	17.88	18.18	403,882	-0.04(-0.20%)
Aug 08, 2014	17.42	18.20	17.40	18.22	847,523	+1.26(+7.41%)
Aug 07, 2014	16.64	17.05	16.62	16.96	238,200	+0.31(+1.87%)
Aug 06, 2014	16.13	16.75	16.10	16.65	314,368	+0.40(+2.48%)
Aug 05, 2014	16.01	16.40	16.00	16.25	125,912	+0.18(+1.14%)
Aug 04, 2014	16.18	16.25	15.84	16.07	193,003	-0.10(-0.62%)
Aug 01, 2014	16.74	16.77	16.08	16.17	209,978	-0.54(-3.24%)
Jul 31, 2014	16.89	17.06	16.63	16.71	367,732	-0.37(-2.15%)
Jul 30, 2014	17.05	17.23	16.89	17.07	217,509	+0.19(+1.14%)
Jul 29, 2014	16.76	17.10	16.74	16.88	184,054	+0.15(+0.88%)
Jul 28, 2014	16.53	16.81	16.36	16.73	200,181	+0.24(+1.45%)
Jul 25, 2014	16.29	16.57	16.24	16.50	114,956	+0.14(+0.84%)
Jul 24, 2014	16.48	16.77	16.15	16.36	372,326	-0.10(-0.61%)
Jul 23, 2014	16.57	16.75	16.35	16.46	168,907	-0.10(-0.61%)
Jul 22, 2014	16.78	16.84	16.51	16.56	248,547	-0.21(-1.26%)
Jul 21, 2014	17.05	17.31	16.68	16.77	293,968	-0.39(-2.25%)
Jul 18, 2014	16.98	17.26	16.98	17.16	340,717	+0.15(+0.86%)
Jul 17, 2014	17.08	17.27	16.96	17.01	539,385	-0.16(-0.91%)
Jul 16, 2014	17.35	17.36	16.89	17.17	598,048	-0.03(-0.16%)
Jul 15, 2014	17.13	17.29	17.09	17.19	326,458	+0.10(+0.59%)
Jul 14, 2014	17.43	17.53	16.81	17.09	1,339,251	-0.19(-1.11%)
Jul 11, 2014	17.49	17.83	17.27	17.29	448,801	-0.42(-2.38%)
Jul 10, 2014	17.48	17.80	17.48	17.71	156,892	-0.11(-0.62%)
Jul 09, 2014	17.90	17.93	17.80	17.82	101,068	-0.07(-0.41%)
Jul 08, 2014	17.98	18.07	17.71	17.89	140,743	-0.12(-0.66%)
Jul 07, 2014	18.63	18.63	17.99	18.01	186,538	-0.70(-3.73%)
Jul 03, 2014	18.71	18.71	18.71	18.71	62,126	+0.04(+0.20%)
Jul 02, 2014	18.72	18.98	18.55	18.67	138,346	-0.12(-0.63%)