Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.71	20.03	19.57	20.02	581,351	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	404,984	+0.54(+2.82%)
Jun 28, 2016	18.81	19.34	18.76	19.17	963,456	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.54	1,651,459	-0.06(-0.35%)
Jun 24, 2016	18.53	18.78	18.38	18.60	2,484,129	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,557	+0.39(+2.08%)
Jun 22, 2016	18.99	19.35	18.92	18.96	391,751	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.43	18.91	856,799	-0.36(-1.86%)
Jun 20, 2016	19.66	19.84	19.23	19.26	632,988	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.31	779,919	-0.35(-1.77%)
Jun 16, 2016	19.78	19.91	19.54	19.66	608,702	-0.24(-1.20%)
Jun 15, 2016	19.83	20.13	19.73	19.90	457,179	+0.21(+1.07%)
Jun 14, 2016	19.92	20.10	19.46	19.69	859,055	-0.26(-1.29%)
Jun 13, 2016	19.85	20.08	19.69	19.94	530,311	+0.00(+0.00%)
Jun 10, 2016	19.80	20.15	19.69	19.94	553,977	-0.10(-0.50%)
Jun 09, 2016	20.24	20.29	19.92	20.04	281,594	-0.23(-1.13%)
Jun 08, 2016	20.30	20.33	20.16	20.27	252,187	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,600	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.14	20.42	293,840	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.19	401,141	-0.14(-0.68%)
Jun 02, 2016	20.31	20.49	20.05	20.33	359,977	-0.14(-0.67%)
Jun 01, 2016	20.00	20.49	19.84	20.47	606,728	+0.40(+2.01%)
May 31, 2016	19.98	20.13	19.76	20.06	497,365	+0.08(+0.41%)
May 27, 2016	19.69	19.98	19.98	19.98	358,713	+0.36(+1.82%)
May 26, 2016	19.41	19.72	19.27	19.62	495,689	+0.32(+1.66%)
May 25, 2016	19.47	19.55	19.20	19.30	377,174	-0.20(-1.04%)
May 24, 2016	18.84	19.64	18.65	19.50	641,996	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.66	246,726	-0.01(-0.05%)
May 20, 2016	18.13	18.67	17.98	18.67	311,783	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.96	18.10	483,162	-0.34(-1.84%)
May 18, 2016	18.13	18.57	18.08	18.44	343,241	+0.26(+1.41%)
May 17, 2016	18.46	18.75	18.05	18.18	255,460	-0.36(-1.93%)
May 16, 2016	18.42	18.68	18.32	18.54	378,735	+0.16(+0.85%)
May 13, 2016	18.63	18.86	18.21	18.38	264,784	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.66	203,468	-0.24(-1.26%)
May 11, 2016	19.36	19.44	18.89	18.90	307,136	-0.53(-2.74%)
May 10, 2016	19.16	19.52	19.13	19.43	294,021	+0.39(+2.02%)
May 09, 2016	18.98	19.08	18.65	19.04	316,524	+0.07(+0.39%)
May 06, 2016	19.25	19.47	18.78	18.97	326,593	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	647,839	+1.14(+6.28%)
May 04, 2016	18.12	18.45	17.93	18.11	388,067	-0.10(-0.55%)
May 03, 2016	18.68	18.78	18.05	18.21	520,419	-0.65(-3.46%)
May 02, 2016	18.70	18.90	18.59	18.86	291,288	+0.12(+0.64%)
Apr 29, 2016	18.73	18.81	18.31	18.74	612,242	+0.03(+0.15%)
Apr 28, 2016	18.89	18.94	18.70	18.71	238,418	-0.23(-1.21%)
Apr 27, 2016	19.17	19.27	18.80	18.94	429,167	-0.24(-1.24%)
Apr 26, 2016	18.83	19.21	18.64	19.18	316,411	+0.45(+2.40%)
Apr 25, 2016	18.94	18.96	18.59	18.73	242,528	-0.32(-1.69%)
Apr 22, 2016	18.86	19.06	18.79	19.05	284,426	+0.17(+0.92%)
Apr 21, 2016	18.93	19.10	18.86	18.88	163,742	-0.05(-0.24%)
Apr 20, 2016	18.79	19.10	18.78	18.92	255,938	+0.14(+0.73%)
Apr 19, 2016	19.08	19.08	18.77	18.79	312,312	-0.27(-1.40%)
Apr 18, 2016	18.77	19.07	18.77	19.05	339,813	+0.17(+0.92%)
Apr 15, 2016	18.87	19.00	18.82	18.88	236,948	-0.07(-0.39%)
Apr 14, 2016	19.34	19.34	18.85	18.95	532,178	-0.40(-2.09%)
Apr 13, 2016	18.29	19.36	18.28	19.35	444,140	+1.26(+6.95%)
Apr 12, 2016	17.99	18.11	17.71	18.10	595,483	+0.15(+0.82%)
Apr 11, 2016	18.41	18.57	17.76	17.95	324,300	-0.38(-2.05%)
Apr 08, 2016	18.41	18.61	18.23	18.33	252,723	+0.09(+0.50%)
Apr 07, 2016	18.44	18.58	18.18	18.24	355,014	-0.35(-1.88%)
Apr 06, 2016	18.41	18.74	18.29	18.58	686,158	+0.23(+1.25%)
Apr 05, 2016	18.67	18.69	18.33	18.35	544,519	-0.39(-2.10%)
Apr 04, 2016	18.76	19.07	18.72	18.75	474,243	-0.03(-0.15%)