Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	35.82	35.92	35.58	35.77	396,113	-0.09(-0.26%)
Aug 31, 2017	35.01	35.97	35.01	35.86	794,445	+0.95(+2.73%)
Aug 30, 2017	34.23	35.01	34.13	34.91	624,999	+0.67(+1.96%)
Aug 29, 2017	34.76	34.78	33.83	34.24	1,056,158	-0.75(-2.15%)
Aug 28, 2017	35.26	35.42	34.78	34.99	425,033	-0.25(-0.70%)
Aug 25, 2017	36.05	36.20	35.19	35.24	616,883	-0.74(-2.07%)
Aug 24, 2017	36.55	36.73	35.77	35.98	517,898	-0.45(-1.23%)
Aug 23, 2017	35.30	36.74	35.30	36.43	1,614,850	+1.22(+3.47%)
Aug 22, 2017	34.93	35.57	34.92	35.21	469,729	+0.42(+1.21%)
Aug 21, 2017	34.74	35.01	34.48	34.79	330,084	+0.04(+0.11%)
Aug 18, 2017	34.93	35.29	34.52	34.75	755,485	-0.50(-1.43%)
Aug 17, 2017	35.72	35.98	35.13	35.26	494,807	-0.51(-1.44%)
Aug 16, 2017	35.69	36.07	35.64	35.77	476,211	+0.19(+0.54%)
Aug 15, 2017	35.79	35.99	35.47	35.58	939,822	-0.19(-0.54%)
Aug 14, 2017	35.43	36.06	35.43	35.77	898,008	+0.72(+2.04%)
Aug 11, 2017	34.24	35.08	33.69	35.06	1,175,372	+0.55(+1.60%)
Aug 10, 2017	35.66	35.66	34.09	34.51	1,887,760	-1.32(-3.69%)
Aug 09, 2017	35.97	36.05	35.40	35.83	1,477,453	-0.37(-1.01%)
Aug 08, 2017	36.62	36.70	36.17	36.20	3,245,039	-1.12(-3.00%)
Aug 07, 2017	37.35	38.03	36.65	37.31	1,485,983	+0.59(+1.60%)
Aug 04, 2017	35.57	36.82	34.98	36.73	1,542,779	+1.51(+4.27%)
Aug 03, 2017	35.41	35.51	35.11	35.22	392,718	-0.22(-0.62%)
Aug 02, 2017	35.89	35.94	35.24	35.44	474,186	-0.44(-1.23%)
Aug 01, 2017	35.44	35.97	35.44	35.88	580,606	+0.62(+1.77%)
Jul 31, 2017	34.73	35.39	34.64	35.26	282,891	+0.63(+1.83%)
Jul 28, 2017	34.72	34.76	34.41	34.63	256,925	-0.05(-0.13%)
Jul 27, 2017	34.82	35.39	34.50	34.67	437,343	-0.04(-0.11%)
Jul 26, 2017	35.26	35.35	34.66	34.71	353,163	-0.49(-1.38%)
Jul 25, 2017	35.60	35.95	35.01	35.19	382,246	+0.24(+0.68%)
Jul 24, 2017	35.51	35.78	34.89	34.96	416,887	-0.53(-1.50%)
Jul 21, 2017	35.59	35.79	35.33	35.49	551,777	-0.39(-1.10%)
Jul 20, 2017	35.86	36.06	35.52	35.88	347,316	+0.12(+0.33%)
Jul 19, 2017	35.85	36.13	35.62	35.76	380,600	-0.09(-0.26%)
Jul 18, 2017	35.53	36.16	35.53	35.86	649,223	+0.12(+0.33%)
Jul 17, 2017	35.60	35.82	35.29	35.74	506,259	+0.14(+0.39%)
Jul 14, 2017	35.37	35.79	35.26	35.60	464,944	-0.01(-0.03%)
Jul 13, 2017	35.52	35.72	35.21	35.61	413,214	+0.03(+0.08%)
Jul 12, 2017	35.22	35.79	34.99	35.58	463,792	+0.46(+1.31%)
Jul 11, 2017	35.30	35.44	34.94	35.12	606,991	-0.22(-0.62%)
Jul 10, 2017	36.34	36.35	35.33	35.34	1,112,796	-0.62(-1.74%)
Jul 07, 2017	35.32	36.03	35.03	35.97	833,669	+0.86(+2.46%)
Jul 06, 2017	34.96	35.33	34.50	35.10	561,710	+0.06(+0.18%)
Jul 05, 2017	34.97	35.42	34.72	35.04	417,619	+0.11(+0.32%)