Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.19	37.41	37.08	37.16	513,653	-0.02(-0.05%)
Sep 28, 2017	36.93	37.27	36.52	37.18	878,116	+0.25(+0.67%)
Sep 27, 2017	36.84	37.13	36.30	36.93	1,029,615	+0.43(+1.18%)
Sep 26, 2017	35.87	36.59	35.67	36.50	1,014,912	+0.72(+2.03%)
Sep 25, 2017	36.19	36.19	35.41	35.77	401,585	-0.51(-1.42%)
Sep 22, 2017	36.13	36.52	35.82	36.29	392,490	+0.10(+0.28%)
Sep 21, 2017	36.12	36.41	35.87	36.19	534,844	+0.06(+0.15%)
Sep 20, 2017	36.40	36.53	35.98	36.13	637,055	-0.32(-0.88%)
Sep 19, 2017	36.13	36.61	36.13	36.45	514,404	+0.30(+0.84%)
Sep 18, 2017	35.93	36.41	35.88	36.15	599,215	+0.29(+0.82%)
Sep 15, 2017	35.52	36.08	35.38	35.85	1,336,778	+0.29(+0.83%)
Sep 14, 2017	35.64	36.31	35.49	35.56	973,239	-0.08(-0.23%)
Sep 13, 2017	35.77	35.86	35.57	35.64	507,519	-0.15(-0.41%)
Sep 12, 2017	35.32	35.81	34.89	35.79	838,161	+1.39(+4.05%)
Sep 11, 2017	33.99	34.56	33.81	34.40	722,041	+0.80(+2.38%)
Sep 08, 2017	33.06	33.90	32.96	33.60	871,597	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.80	33.19	1,106,737	-0.71(-2.08%)
Sep 06, 2017	34.41	34.81	33.89	33.89	574,368	-0.33(-0.97%)
Sep 05, 2017	35.38	35.63	34.11	34.22	580,690	-1.54(-4.31%)
Sep 01, 2017	35.81	35.91	35.57	35.76	396,219	-0.09(-0.26%)
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%)