Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.97	20.13	19.75	20.06	497,499	+0.08(+0.41%)
May 27, 2016	19.69	19.97	19.97	19.97	358,810	+0.36(+1.82%)
May 26, 2016	19.40	19.72	19.27	19.62	495,823	+0.32(+1.66%)
May 25, 2016	19.47	19.54	19.19	19.29	377,276	-0.20(-1.04%)
May 24, 2016	18.84	19.63	18.65	19.50	642,169	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.65	246,793	-0.01(-0.05%)
May 20, 2016	18.13	18.66	17.97	18.66	311,867	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.95	18.09	483,292	-0.34(-1.84%)
May 18, 2016	18.13	18.56	18.07	18.43	343,334	+0.26(+1.41%)
May 17, 2016	18.45	18.74	18.05	18.18	255,529	-0.36(-1.93%)
May 16, 2016	18.41	18.67	18.32	18.53	378,837	+0.16(+0.85%)
May 13, 2016	18.62	18.85	18.20	18.38	264,855	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.65	203,523	-0.24(-1.26%)
May 11, 2016	19.36	19.43	18.88	18.89	307,218	-0.53(-2.74%)
May 10, 2016	19.16	19.51	19.13	19.42	294,100	+0.39(+2.02%)
May 09, 2016	18.97	19.07	18.64	19.04	316,609	+0.07(+0.39%)
May 06, 2016	19.25	19.46	18.77	18.96	326,680	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	648,013	+1.14(+6.29%)
May 04, 2016	18.12	18.44	17.93	18.10	388,171	-0.10(-0.55%)
May 03, 2016	18.67	18.77	18.05	18.20	520,559	-0.65(-3.45%)
May 02, 2016	18.70	18.89	18.59	18.85	291,366	+0.12(+0.64%)
Apr 29, 2016	18.73	18.81	18.30	18.73	612,407	+0.03(+0.15%)
Apr 28, 2016	18.88	18.93	18.70	18.71	238,482	-0.23(-1.21%)
Apr 27, 2016	19.17	19.27	18.80	18.94	429,283	-0.24(-1.24%)
Apr 26, 2016	18.83	19.20	18.64	19.18	316,496	+0.45(+2.40%)
Apr 25, 2016	18.94	18.96	18.59	18.73	242,593	-0.32(-1.69%)
Apr 22, 2016	18.85	19.06	18.78	19.05	284,503	+0.17(+0.92%)
Apr 21, 2016	18.93	19.09	18.85	18.87	163,786	-0.05(-0.24%)
Apr 20, 2016	18.78	19.09	18.77	18.92	256,007	+0.14(+0.73%)
Apr 19, 2016	19.07	19.07	18.76	18.78	312,396	-0.27(-1.40%)
Apr 18, 2016	18.76	19.07	18.76	19.05	339,905	+0.17(+0.92%)
Apr 15, 2016	18.86	18.99	18.82	18.87	237,012	-0.07(-0.39%)
Apr 14, 2016	19.33	19.33	18.84	18.95	532,321	-0.40(-2.09%)
Apr 13, 2016	18.29	19.36	18.27	19.35	444,260	+1.26(+6.95%)
Apr 12, 2016	17.98	18.10	17.71	18.09	595,643	+0.15(+0.82%)
Apr 11, 2016	18.40	18.56	17.75	17.95	324,387	-0.38(-2.05%)
Apr 08, 2016	18.40	18.61	18.22	18.32	252,791	+0.09(+0.50%)
Apr 07, 2016	18.43	18.58	18.18	18.23	355,110	-0.35(-1.88%)
Apr 06, 2016	18.40	18.73	18.29	18.58	686,342	+0.23(+1.25%)
Apr 05, 2016	18.66	18.69	18.33	18.35	544,665	-0.39(-2.10%)
Apr 04, 2016	18.75	19.07	18.72	18.74	474,370	-0.03(-0.15%)
Apr 01, 2016	18.91	19.25	18.68	18.77	523,770	-0.31(-1.63%)
Mar 31, 2016	18.84	19.11	18.77	19.08	377,048	+0.19(+1.02%)
Mar 30, 2016	18.80	18.97	18.61	18.89	404,218	+0.18(+0.98%)
Mar 29, 2016	17.97	18.73	17.84	18.71	423,592	+0.63(+3.50%)
Mar 28, 2016	18.06	18.19	17.76	18.07	340,630	+0.07(+0.41%)
Mar 24, 2016	18.15	18.00	18.00	18.00	251,559	-0.33(-1.80%)
Mar 23, 2016	18.47	18.56	18.19	18.33	321,302	-0.21(-1.14%)
Mar 22, 2016	18.48	18.67	18.26	18.54	228,625	-0.08(-0.44%)
Mar 21, 2016	18.78	18.88	18.46	18.62	298,805	-0.17(-0.93%)
Mar 18, 2016	18.56	18.89	18.53	18.80	630,850	+0.23(+1.24%)
Mar 17, 2016	18.34	18.69	18.29	18.57	697,815	+0.22(+1.20%)
Mar 16, 2016	17.99	18.36	17.92	18.35	414,987	+0.35(+1.94%)
Mar 15, 2016	18.21	18.29	17.83	18.00	736,537	-0.24(-1.31%)
Mar 14, 2016	18.77	18.80	18.16	18.24	484,353	-0.57(-3.02%)
Mar 11, 2016	18.20	18.83	18.14	18.81	492,751	+0.81(+4.49%)
Mar 10, 2016	18.04	18.09	17.81	18.00	716,216	+0.03(+0.15%)
Mar 09, 2016	17.78	17.99	17.77	17.97	533,319	+0.20(+1.14%)
Mar 08, 2016	18.15	18.17	17.54	17.77	542,365	-0.50(-2.71%)
Mar 07, 2016	18.14	18.37	17.97	18.27	320,491	+0.06(+0.35%)
Mar 04, 2016	18.30	18.32	18.02	18.20	380,323	-0.07(-0.40%)
Mar 03, 2016	18.12	18.29	17.96	18.28	406,605	+0.17(+0.91%)
Mar 02, 2016	18.30	18.40	17.98	18.11	350,247	-0.19(-1.05%)