Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.84	39.84	39.84	0	-1.08(-2.65%)
Dec 28, 2017	40.76	41.02	40.67	40.92	275,554	+0.17(+0.41%)
Dec 27, 2017	41.52	41.52	40.55	40.75	368,701	-0.65(-1.57%)
Dec 26, 2017	41.38	41.67	41.23	41.41	342,668	+0.05(+0.11%)
Dec 22, 2017	42.16	42.16	40.88	41.36	674,492	-0.80(-1.89%)
Dec 21, 2017	42.56	42.74	41.94	42.16	507,693	-0.27(-0.63%)
Dec 20, 2017	42.08	43.09	42.08	42.42	869,267	+1.03(+2.48%)
Dec 19, 2017	42.07	42.28	41.11	41.40	541,783	-0.57(-1.36%)
Dec 18, 2017	41.59	42.00	41.57	41.97	615,793	+0.78(+1.89%)
Dec 15, 2017	41.22	41.68	41.05	41.19	1,630,350	+0.11(+0.27%)
Dec 14, 2017	42.04	42.17	40.95	41.08	855,972	-0.85(-2.04%)
Dec 13, 2017	42.53	42.82	41.88	41.93	611,623	-0.68(-1.59%)
Dec 12, 2017	42.93	43.19	42.60	42.61	521,300	-0.29(-0.68%)
Dec 11, 2017	43.21	43.39	42.72	42.90	703,255	+0.18(+0.43%)
Dec 08, 2017	42.24	42.76	41.70	42.72	933,317	+0.00(+0.00%)
Dec 07, 2017	41.60	42.34	41.59		998,738	+0.00(+0.00%)
Dec 06, 2017	41.48	42.02	41.32	41.79	536,501	+0.01(+0.02%)
Dec 05, 2017	41.98	42.33	41.69	41.78	883,899	+0.02(+0.04%)
Dec 04, 2017	42.19	42.26	42.19	41.76	984,470	+0.41(+1.00%)
Dec 01, 2017	40.52	41.43	40.11	41.35	1,457,439	+0.75(+1.85%)
Nov 30, 2017	41.29	41.29	40.30	40.60	957,931	-0.45(-1.10%)
Nov 29, 2017	41.67	41.79	40.78	41.05	821,148	-0.45(-1.08%)
Nov 28, 2017	41.29	41.60	40.77	41.50	1,103,495	+0.99(+2.45%)
Nov 27, 2017	40.97	41.19	40.51	40.51	460,967	-0.47(-1.14%)
Nov 24, 2017	41.24	41.35	40.77	40.97	264,560	-0.04(-0.09%)
Nov 22, 2017	41.14	41.33	40.97	41.01	615,345	-0.17(-0.40%)
Nov 21, 2017	41.36	41.50	41.00	41.18	532,879	-0.02(-0.04%)
Nov 20, 2017	41.30	41.31	40.92	41.19	616,251	+0.09(+0.22%)
Nov 17, 2017	41.10	41.36	40.79	41.10	1,009,229	-0.06(-0.16%)
Nov 16, 2017	40.49	41.49	40.44	41.17	2,614,113	+0.90(+2.23%)
Nov 15, 2017	38.41	40.34	38.39	40.27	1,164,089	+1.44(+3.71%)
Nov 14, 2017	39.16	39.40	38.58	38.83	725,278	-0.57(-1.44%)
Nov 13, 2017	37.95	39.41	37.75	39.40	1,102,763	+1.25(+3.27%)
Nov 10, 2017	39.17	39.17	38.07	38.15	886,902	-0.59(-1.52%)
Nov 09, 2017	38.53	39.17	38.12	38.74	1,504,890	+0.39(+1.03%)
Nov 08, 2017	37.97	38.94	37.63	38.34	1,826,250	+0.32(+0.84%)
Nov 07, 2017	38.30	38.50	37.84	38.02	1,202,122	-0.35(-0.91%)
Nov 06, 2017	37.04	38.66	36.79	38.37	1,900,942	+1.24(+3.34%)
Nov 03, 2017	38.19	38.30	36.51	37.13	2,602,631	-1.87(-4.80%)
Nov 02, 2017	39.36	40.16	38.98	39.00	1,221,749	-0.37(-0.93%)
Nov 01, 2017	39.54	39.90	39.15	39.37	872,089	+0.27(+0.68%)
Oct 31, 2017	39.83	39.96	38.75	39.10	1,544,272	-0.59(-1.48%)
Oct 30, 2017	40.10	40.44	39.55	39.69	749,854	-0.64(-1.59%)
Oct 27, 2017	40.13	40.61	40.05	40.33	1,101,278	+0.21(+0.53%)
Oct 26, 2017	39.86	40.86	39.86	40.12	1,186,518	+0.28(+0.71%)
Oct 25, 2017	40.08	40.28	39.73	39.84	880,030	-0.26(-0.64%)
Oct 24, 2017	40.02	40.44	39.91	40.09	788,435	+0.43(+1.09%)
Oct 23, 2017	40.54	40.79	39.19	39.66	1,174,877	-1.17(-2.85%)
Oct 20, 2017	41.29	41.38	40.77	40.83	851,010	+0.02(+0.05%)
Oct 19, 2017	40.04	40.83	39.58	40.81	899,371	+0.44(+1.09%)
Oct 18, 2017	39.98	40.43	39.80	40.37	793,211	+0.53(+1.34%)
Oct 17, 2017	39.12	39.90	38.71	39.84	1,157,149	+0.83(+2.14%)
Oct 16, 2017	38.28	39.12	38.21	39.00	1,684,375	+0.83(+2.19%)
Oct 13, 2017	37.09	38.27	37.03	38.17	1,035,272	+0.99(+2.67%)
Oct 12, 2017	36.97	37.36	36.71	37.18	720,701	+0.23(+0.62%)
Oct 11, 2017	36.93	37.31	36.67	36.95	696,967	+0.52(+1.44%)
Oct 10, 2017	36.27	36.49	36.24	36.42	619,507	+0.22(+0.61%)
Oct 09, 2017	36.81	37.02	36.08	36.20	453,623	-0.60(-1.62%)
Oct 06, 2017	37.05	37.24	36.72	36.80	590,166	-0.21(-0.57%)
Oct 05, 2017	36.74	37.30	36.66	37.01	1,381,364	+0.39(+1.05%)
Oct 04, 2017	37.26	37.34	36.61	36.63	981,314	-0.57(-1.53%)
Oct 03, 2017	36.96	37.34	36.95	37.19	630,684	+0.18(+0.50%)