Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.00	35.97	35.00	35.85	794,659	+0.95(+2.73%)
Aug 30, 2017	34.22	35.00	34.12	34.90	625,167	+0.67(+1.96%)
Aug 29, 2017	34.75	34.77	33.82	34.23	1,056,442	-0.75(-2.15%)
Aug 28, 2017	35.25	35.41	34.77	34.98	425,147	-0.25(-0.70%)
Aug 25, 2017	36.04	36.19	35.19	35.23	617,049	-0.74(-2.07%)
Aug 24, 2017	36.54	36.72	35.76	35.97	518,037	-0.45(-1.23%)
Aug 23, 2017	35.30	36.73	35.30	36.42	1,615,284	+1.22(+3.47%)
Aug 22, 2017	34.92	35.56	34.91	35.20	469,856	+0.42(+1.21%)
Aug 21, 2017	34.74	35.00	34.47	34.78	330,173	+0.04(+0.11%)
Aug 18, 2017	34.92	35.28	34.52	34.74	755,688	-0.50(-1.43%)
Aug 17, 2017	35.71	35.97	35.12	35.25	494,940	-0.51(-1.44%)
Aug 16, 2017	35.68	36.06	35.63	35.76	476,339	+0.19(+0.54%)
Aug 15, 2017	35.78	35.98	35.46	35.57	940,075	-0.19(-0.54%)
Aug 14, 2017	35.42	36.05	35.42	35.76	898,250	+0.72(+2.04%)
Aug 11, 2017	34.23	35.08	33.68	35.05	1,175,688	+0.55(+1.60%)
Aug 10, 2017	35.65	35.65	34.08	34.50	1,888,268	-1.32(-3.69%)
Aug 09, 2017	35.97	36.04	35.39	35.82	1,477,850	-0.37(-1.01%)
Aug 08, 2017	36.61	36.69	36.16	36.19	3,245,912	-1.12(-3.00%)
Aug 07, 2017	37.34	38.02	36.64	37.30	1,486,383	+0.59(+1.60%)
Aug 04, 2017	35.56	36.81	34.97	36.72	1,543,194	+1.50(+4.27%)
Aug 03, 2017	35.40	35.50	35.10	35.21	392,824	-0.22(-0.62%)
Aug 02, 2017	35.88	35.93	35.23	35.43	474,314	-0.44(-1.23%)
Aug 01, 2017	35.43	35.96	35.43	35.87	580,762	+0.62(+1.77%)
Jul 31, 2017	34.72	35.38	34.63	35.25	282,967	+0.63(+1.83%)
Jul 28, 2017	34.71	34.75	34.41	34.62	256,994	-0.05(-0.13%)
Jul 27, 2017	34.81	35.38	34.49	34.66	437,460	-0.04(-0.11%)
Jul 26, 2017	35.25	35.34	34.65	34.70	353,258	-0.49(-1.38%)
Jul 25, 2017	35.59	35.94	35.00	35.19	382,348	+0.24(+0.68%)
Jul 24, 2017	35.50	35.77	34.88	34.95	416,999	-0.53(-1.50%)
Jul 21, 2017	35.58	35.78	35.32	35.48	551,926	-0.39(-1.10%)
Jul 20, 2017	35.85	36.05	35.51	35.87	347,409	+0.12(+0.33%)
Jul 19, 2017	35.84	36.12	35.61	35.75	380,703	-0.09(-0.26%)
Jul 18, 2017	35.52	36.15	35.52	35.85	649,397	+0.12(+0.33%)
Jul 17, 2017	35.59	35.81	35.28	35.73	506,395	+0.14(+0.39%)
Jul 14, 2017	35.36	35.78	35.25	35.59	465,069	-0.01(-0.03%)
Jul 13, 2017	35.51	35.71	35.20	35.60	413,325	+0.03(+0.08%)
Jul 12, 2017	35.21	35.78	34.98	35.57	463,917	+0.46(+1.31%)
Jul 11, 2017	35.30	35.43	34.93	35.11	607,154	-0.22(-0.62%)
Jul 10, 2017	36.33	36.34	35.32	35.33	1,113,095	-0.62(-1.74%)
Jul 07, 2017	35.31	36.02	35.02	35.96	833,894	+0.86(+2.46%)
Jul 06, 2017	34.95	35.32	34.49	35.09	561,862	+0.06(+0.18%)
Jul 05, 2017	34.96	35.41	34.72	35.03	417,731	+0.11(+0.32%)
Jul 03, 2017	34.34	35.14	34.30	34.92	333,243	+0.84(+2.48%)
Jun 30, 2017	34.30	34.49	33.57	34.08	386,180	-0.07(-0.21%)
Jun 29, 2017	33.77	34.20	33.65	34.15	411,753	+0.67(+2.00%)
Jun 28, 2017	33.26	33.59	33.20	33.48	188,923	+0.41(+1.25%)
Jun 27, 2017	32.90	33.23	32.74	33.07	293,170	+0.27(+0.81%)
Jun 26, 2017	33.09	33.21	32.47	32.80	289,646	-0.23(-0.69%)
Jun 23, 2017	33.11	33.35	32.74	33.03	514,780	-0.01(-0.03%)
Jun 22, 2017	33.24	33.31	32.85	33.04	310,735	-0.20(-0.61%)
Jun 21, 2017	33.32	33.53	32.98	33.24	284,049	-0.05(-0.14%)
Jun 20, 2017	33.70	33.74	33.29	33.29	219,339	-0.51(-1.52%)
Jun 19, 2017	33.60	34.21	33.56	33.80	250,105	+0.37(+1.10%)
Jun 16, 2017	33.56	33.63	33.18	33.43	655,497	-0.09(-0.27%)
Jun 15, 2017	33.58	33.79	33.30	33.52	271,462	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.33	33.91	376,857	-0.19(-0.57%)
Jun 13, 2017	33.64	34.19	33.64	34.10	340,246	+0.41(+1.23%)
Jun 12, 2017	33.65	33.95	33.24	33.69	467,838	+0.10(+0.30%)
Jun 09, 2017	33.23	33.88	33.23	33.59	549,179	+0.39(+1.19%)
Jun 08, 2017	32.55	33.58	32.53	33.19	389,806	+0.59(+1.80%)
Jun 07, 2017	32.19	32.75	32.01	32.61	437,023	+0.50(+1.57%)
Jun 06, 2017	32.11	32.28	31.59	32.10	772,354	-0.17(-0.51%)
Jun 05, 2017	33.55	33.58	32.24	32.27	914,574	-1.28(-3.80%)
Jun 02, 2017	33.72	34.33	33.52	33.54	619,159	-0.17(-0.49%)