Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.85	19.85	19.52	19.65	217,852	-0.17(-0.88%)
Sep 29, 2014	19.86	19.94	19.75	19.82	133,892	-0.19(-0.96%)
Sep 26, 2014	19.79	20.02	19.58	20.02	172,359	+0.24(+1.21%)
Sep 25, 2014	19.70	19.83	19.42	19.78	151,957	-0.01(-0.05%)
Sep 24, 2014	19.80	19.90	19.54	19.79	148,365	-0.03(-0.14%)
Sep 23, 2014	19.94	20.05	19.77	19.81	258,495	-0.25(-1.24%)
Sep 22, 2014	19.72	20.06	19.57	20.06	212,956	+0.32(+1.63%)
Sep 19, 2014	20.37	20.37	19.67	19.74	1,482,156	-0.43(-2.14%)
Sep 18, 2014	20.28	20.53	20.09	20.17	194,304	-0.08(-0.41%)
Sep 17, 2014	19.96	20.39	19.78	20.25	302,980	+0.10(+0.50%)
Sep 16, 2014	20.07	20.25	19.99	20.15	179,275	+0.02(+0.09%)
Sep 15, 2014	20.61	20.61	20.02	20.13	217,955	-0.45(-2.18%)
Sep 12, 2014	21.17	21.29	20.49	20.58	299,572	-0.52(-2.48%)
Sep 11, 2014	21.06	21.37	21.02	21.11	357,046	-0.06(-0.30%)
Sep 10, 2014	20.95	21.24	20.36	21.17	459,166	+0.23(+1.10%)
Sep 09, 2014	20.68	21.17	20.28	20.94	559,412	+0.17(+0.84%)
Sep 08, 2014	19.02	21.15	18.95	20.77	794,309	+1.71(+8.96%)
Sep 05, 2014	19.14	19.31	18.94	19.06	73,549	-0.14(-0.72%)
Sep 04, 2014	19.22	19.38	19.22	19.20	114,328	+0.02(+0.10%)
Sep 03, 2014	19.24	19.70	19.13	19.18	156,166	+0.00(+0.00%)
Sep 02, 2014	19.39	19.55	19.15	19.18	199,312	-0.15(-0.76%)
Aug 29, 2014	19.15	19.33	19.33	19.33	111,689	+0.17(+0.86%)
Aug 28, 2014	19.21	19.31	18.96	19.16	192,438	-0.06(-0.33%)
Aug 27, 2014	19.44	19.44	19.15	19.23	112,866	-0.22(-1.13%)
Aug 26, 2014	19.48	19.52	19.28	19.45	154,321	-0.06(-0.33%)
Aug 25, 2014	19.43	19.66	19.29	19.51	146,366	+0.22(+1.14%)
Aug 22, 2014	19.21	19.44	19.11	19.29	222,523	+0.10(+0.53%)
Aug 21, 2014	18.97	19.26	18.97	19.19	237,683	+0.27(+1.41%)
Aug 20, 2014	18.92	18.96	18.68	18.92	107,074	-0.05(-0.24%)
Aug 19, 2014	19.11	19.18	18.77	18.97	198,503	-0.07(-0.39%)
Aug 18, 2014	19.16	19.32	18.79	19.04	214,662	+0.03(+0.15%)
Aug 15, 2014	18.62	19.02	18.29	19.02	300,395	+0.60(+3.24%)
Aug 14, 2014	18.20	18.48	18.11	18.42	837,591	+0.32(+1.77%)
Aug 13, 2014	18.40	18.44	18.04	18.10	157,857	-0.24(-1.30%)
Aug 12, 2014	18.14	18.36	18.07	18.34	419,641	+0.15(+0.81%)
Aug 11, 2014	18.36	18.47	17.89	18.19	403,774	-0.04(-0.20%)
Aug 08, 2014	17.43	18.21	17.40	18.23	847,296	+1.26(+7.41%)
Aug 07, 2014	16.65	17.06	16.62	16.97	238,136	+0.31(+1.87%)
Aug 06, 2014	16.13	16.76	16.11	16.66	314,284	+0.40(+2.48%)
Aug 05, 2014	16.01	16.40	16.01	16.25	125,878	+0.18(+1.14%)
Aug 04, 2014	16.19	16.25	15.84	16.07	192,951	-0.10(-0.62%)
Aug 01, 2014	16.75	16.78	16.09	16.17	209,921	-0.54(-3.24%)
Jul 31, 2014	16.90	17.06	16.63	16.71	367,633	-0.37(-2.15%)
Jul 30, 2014	17.05	17.23	16.90	17.08	217,451	+0.19(+1.14%)
Jul 29, 2014	16.77	17.11	16.75	16.89	184,005	+0.15(+0.88%)
Jul 28, 2014	16.54	16.81	16.37	16.74	200,127	+0.24(+1.45%)
Jul 25, 2014	16.29	16.57	16.24	16.50	114,925	+0.14(+0.84%)
Jul 24, 2014	16.48	16.78	16.15	16.36	372,226	-0.10(-0.61%)
Jul 23, 2014	16.57	16.76	16.35	16.46	168,862	-0.10(-0.61%)
Jul 22, 2014	16.79	16.84	16.52	16.56	248,480	-0.21(-1.26%)
Jul 21, 2014	17.05	17.32	16.68	16.78	293,889	-0.39(-2.25%)
Jul 18, 2014	16.99	17.26	16.99	17.16	340,625	+0.15(+0.86%)
Jul 17, 2014	17.09	17.27	16.97	17.01	539,240	-0.16(-0.91%)
Jul 16, 2014	17.35	17.36	16.90	17.17	597,887	-0.03(-0.16%)
Jul 15, 2014	17.13	17.30	17.10	17.20	326,370	+0.10(+0.59%)
Jul 14, 2014	17.44	17.54	16.81	17.10	1,338,890	-0.19(-1.11%)
Jul 11, 2014	17.49	17.83	17.27	17.29	448,681	-0.42(-2.38%)
Jul 10, 2014	17.48	17.81	17.48	17.71	156,850	-0.11(-0.62%)
Jul 09, 2014	17.90	17.93	17.80	17.82	101,041	-0.07(-0.41%)
Jul 08, 2014	17.99	18.07	17.71	17.90	140,705	-0.12(-0.66%)
Jul 07, 2014	18.64	18.64	18.00	18.01	186,488	-0.70(-3.73%)
Jul 03, 2014	18.71	18.71	18.71	18.71	62,110	+0.04(+0.20%)
Jul 02, 2014	18.72	18.99	18.56	18.68	138,309	-0.12(-0.63%)