Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	20.43	20.08	20.08	20.08	180,931	-0.40(-1.97%)
Dec 30, 2015	20.90	20.90	20.47	20.49	155,423	-0.42(-2.02%)
Dec 29, 2015	20.61	21.05	20.61	20.91	259,680	+0.39(+1.92%)
Dec 28, 2015	20.70	20.73	20.27	20.51	311,797	-0.22(-1.06%)
Dec 24, 2015	20.65	20.73	20.73	20.73	107,032	+0.06(+0.27%)
Dec 23, 2015	20.81	20.87	20.57	20.68	193,013	-0.04(-0.18%)
Dec 22, 2015	20.70	20.75	20.42	20.72	289,571	+0.02(+0.09%)
Dec 21, 2015	20.78	20.93	20.56	20.70	192,164	+0.00(+0.00%)
Dec 18, 2015	20.64	21.02	20.63	20.70	555,515	-0.06(-0.31%)
Dec 17, 2015	20.98	21.14	20.69	20.76	345,832	-0.21(-1.01%)
Dec 16, 2015	21.36	21.51	20.67	20.97	393,272	-0.21(-1.00%)
Dec 15, 2015	21.11	21.40	20.93	21.18	503,228	+0.18(+0.87%)
Dec 14, 2015	21.07	21.18	20.77	21.00	410,892	-0.03(-0.13%)
Dec 11, 2015	21.42	21.59	21.02	21.03	685,905	-0.72(-3.33%)
Dec 10, 2015	21.66	22.00	21.66	21.75	263,738	+0.12(+0.55%)
Dec 09, 2015	21.87	22.09	21.63	21.63	301,241	-0.36(-1.63%)
Dec 08, 2015	22.17	22.49	21.96	21.99	243,378	-0.35(-1.56%)
Dec 07, 2015	22.40	22.40	22.20	22.34	258,691	-0.13(-0.57%)
Dec 04, 2015	22.15	22.48	22.05	22.47	198,731	+0.33(+1.49%)
Dec 03, 2015	22.58	22.61	22.11	22.14	188,218	-0.34(-1.51%)
Dec 02, 2015	22.90	23.00	22.41	22.48	318,030	-0.39(-1.69%)
Dec 01, 2015	22.72	22.97	22.53	22.86	376,244	+0.18(+0.81%)
Nov 30, 2015	22.21	22.74	22.21	22.68	418,968	+0.50(+2.23%)
Nov 27, 2015	22.08	22.36	21.90	22.18	140,821	+0.11(+0.50%)
Nov 25, 2015	21.84	22.07	22.07	22.07	324,586	+0.24(+1.09%)
Nov 24, 2015	21.73	22.10	21.72	21.84	559,172	+0.01(+0.04%)
Nov 23, 2015	21.98	22.21	21.79	21.83	518,025	-0.16(-0.71%)
Nov 20, 2015	21.98	22.15	21.84	21.98	789,928	+0.15(+0.67%)
Nov 19, 2015	21.75	22.04	21.56	21.84	726,083	+0.18(+0.85%)
Nov 18, 2015	21.51	21.79	21.38	21.65	810,973	+0.22(+1.03%)
Nov 17, 2015	21.81	21.83	21.35	21.43	929,909	-0.36(-1.64%)
Nov 16, 2015	21.60	21.85	21.08	21.79	1,236,178	+0.16(+0.72%)
Nov 13, 2015	21.62	21.84	21.50	21.63	702,535	-0.12(-0.55%)
Nov 12, 2015	22.12	22.25	21.60	21.75	483,781	-0.47(-2.11%)
Nov 11, 2015	22.78	22.78	22.12	22.22	635,590	-0.48(-2.10%)
Nov 10, 2015	22.55	22.71	22.33	22.70	798,580	+0.12(+0.53%)
Nov 09, 2015	22.62	22.66	22.28	22.58	392,979	-0.06(-0.28%)
Nov 06, 2015	22.21	22.79	22.13	22.64	562,287	+0.31(+1.40%)
Nov 05, 2015	22.08	22.52	21.32	22.33	1,083,452	+0.21(+0.95%)
Nov 04, 2015	22.26	22.42	22.02	22.12	651,294	-0.09(-0.41%)
Nov 03, 2015	22.23	22.29	22.05	22.21	529,775	-0.01(-0.04%)
Nov 02, 2015	22.11	22.40	22.05	22.22	539,299	+0.11(+0.50%)
Oct 30, 2015	22.57	22.62	22.09	22.11	597,147	-0.47(-2.07%)
Oct 29, 2015	22.19	22.62	22.07	22.58	863,935	+0.38(+1.69%)
Oct 28, 2015	22.60	22.81	22.18	22.20	1,296,054	-0.37(-1.63%)
Oct 27, 2015	23.85	23.85	22.46	22.57	1,478,792	-1.31(-5.49%)
Oct 26, 2015	23.71	24.08	23.60	23.88	268,289	+0.15(+0.62%)
Oct 23, 2015	23.43	23.75	23.28	23.74	278,264	+0.47(+2.01%)
Oct 22, 2015	23.23	23.51	22.96	23.27	530,208	+0.19(+0.84%)
Oct 21, 2015	23.70	23.73	22.85	23.07	981,118	-0.60(-2.52%)
Oct 20, 2015	24.40	24.52	23.64	23.67	1,067,088	-0.73(-3.01%)
Oct 19, 2015	24.22	24.44	24.06	24.40	418,231	+0.07(+0.30%)
Oct 16, 2015	24.18	24.59	24.04	24.33	590,037	+0.24(+0.99%)
Oct 15, 2015	23.68	24.12	23.55	24.09	433,515	+0.51(+2.18%)
Oct 14, 2015	23.89	24.00	23.55	23.58	575,891	-0.26(-1.08%)
Oct 13, 2015	24.06	24.25	23.74	23.84	345,595	-0.27(-1.10%)
Oct 12, 2015	23.62	24.15	23.46	24.10	296,436	+0.48(+2.02%)
Oct 09, 2015	23.91	24.04	23.59	23.62	509,571	-0.20(-0.85%)
Oct 08, 2015	23.48	23.95	23.34	23.83	497,027	+0.28(+1.17%)
Oct 07, 2015	23.19	23.57	23.12	23.55	456,224	+0.48(+2.07%)
Oct 06, 2015	22.66	23.14	22.59	23.07	769,394	+0.41(+1.82%)
Oct 05, 2015	22.63	22.79	22.41	22.66	521,907	+0.26(+1.15%)
Oct 02, 2015	22.29	22.46	21.36	22.40	713,122	-0.17(-0.77%)