Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	35.61	36.75	35.33	36.18	897,673	+1.11(+3.17%)
Oct 30, 2018	34.92	35.15	34.52	35.07	588,079	+0.24(+0.69%)
Oct 29, 2018	34.84	35.39	34.45	34.83	448,565	+0.41(+1.20%)
Oct 26, 2018	34.54	34.86	33.81	34.41	542,320	-0.41(-1.19%)
Oct 25, 2018	34.06	34.94	34.06	34.83	550,560	+0.88(+2.60%)
Oct 24, 2018	35.86	35.97	33.92	33.95	1,319,056	-2.04(-5.66%)
Oct 23, 2018	35.96	36.31	35.67	35.98	456,608	-0.42(-1.16%)
Oct 22, 2018	36.60	37.15	36.37	36.41	366,401	-0.13(-0.35%)
Oct 19, 2018	37.10	37.58	36.26	36.53	447,302	-0.68(-1.82%)
Oct 18, 2018	37.34	37.68	36.90	37.21	832,772	-0.18(-0.49%)
Oct 17, 2018	37.39	37.50	36.48	37.40	759,650	+0.69(+1.88%)
Oct 16, 2018	36.27	36.86	35.74	36.71	755,100	+0.65(+1.81%)
Oct 15, 2018	36.28	36.35	35.83	36.06	575,921	-0.12(-0.33%)
Oct 12, 2018	36.61	36.61	35.62	36.18	683,321	+0.15(+0.41%)
Oct 11, 2018	36.80	36.84	35.98	36.03	898,277	-1.06(-2.85%)
Oct 10, 2018	38.29	38.51	37.06	37.09	421,140	-1.35(-3.51%)
Oct 09, 2018	38.36	38.48	38.06	38.43	720,016	-0.06(-0.17%)
Oct 08, 2018	38.77	38.92	38.19	38.50	569,444	-0.22(-0.57%)
Oct 05, 2018	40.06	40.06	38.71	38.72	831,514	-1.29(-3.23%)
Oct 04, 2018	40.01	40.33	39.64	40.01	606,573	+0.02(+0.05%)
Oct 03, 2018	39.88	40.15	39.44	39.99	535,869	+0.25(+0.62%)
Oct 02, 2018	40.07	40.52	39.60	39.75	550,376	-0.36(-0.89%)
Oct 01, 2018	40.80	40.97	39.93	40.10	686,417	-0.50(-1.24%)
Sep 28, 2018	39.73	40.99	39.56	40.61	966,958	+0.86(+2.17%)
Sep 27, 2018	39.62	40.03	39.25	39.75	457,882	+0.26(+0.65%)
Sep 26, 2018	40.08	40.19	39.48	39.49	652,927	-0.52(-1.31%)
Sep 25, 2018	40.59	40.59	39.92	40.01	732,213	-0.46(-1.13%)
Sep 24, 2018	40.75	40.98	40.14	40.47	435,677	-0.41(-1.01%)
Sep 21, 2018	40.88	41.14	40.69	40.88	1,513,746	+0.24(+0.59%)
Sep 20, 2018	41.13	41.43	40.57	40.65	566,687	-0.28(-0.67%)
Sep 19, 2018	40.70	41.19	40.50	40.92	614,383	+0.16(+0.38%)
Sep 18, 2018	41.00	41.11	40.63	40.77	459,332	-0.30(-0.74%)
Sep 17, 2018	41.65	41.85	40.69	41.07	625,580	-0.47(-1.13%)
Sep 14, 2018	41.08	41.85	40.88	41.54	721,350	+0.60(+1.46%)
Sep 13, 2018	41.28	41.46	40.82	40.94	579,179	-0.28(-0.69%)
Sep 12, 2018	41.48	41.54	40.93	41.22	754,545	-0.30(-0.73%)
Sep 11, 2018	41.04	41.67	40.94	41.53	696,037	+0.41(+1.00%)
Sep 10, 2018	40.88	41.19	40.66	41.11	560,039	+0.35(+0.86%)
Sep 07, 2018	40.82	41.03	40.55	40.77	996,488	+0.06(+0.14%)
Sep 06, 2018	40.52	40.99	40.21	40.71	771,858	+0.09(+0.23%)
Sep 05, 2018	40.19	41.22	40.19	40.62	993,494	+0.40(+1.00%)
Sep 04, 2018	39.76	40.29	39.72	40.21	679,454	+0.42(+1.06%)
Aug 31, 2018		39.79	39.79	39.79	0	+0.26(+0.65%)
Aug 30, 2018	39.46	39.81	39.19	39.54	508,843	+0.02(+0.05%)
Aug 29, 2018	39.17	39.70	38.98	39.52	522,084	+0.42(+1.08%)
Aug 28, 2018	39.69	39.83	39.03	39.09	472,641	-0.47(-1.18%)
Aug 27, 2018	39.54	40.06	39.44	39.56	713,583	+0.17(+0.42%)
Aug 24, 2018	39.48	39.71	39.31	39.40	594,079	-0.08(-0.21%)
Aug 23, 2018	39.32	39.48	39.09	39.48	482,487	+0.15(+0.37%)
Aug 22, 2018	38.87	39.37	38.87	39.33	578,324	+0.42(+1.08%)
Aug 21, 2018	38.51	38.93	38.41	38.91	778,948	+0.39(+1.02%)
Aug 20, 2018	38.43	38.76	38.25	38.52	488,078	+0.17(+0.45%)
Aug 17, 2018	37.98	38.45	37.98	38.34	501,349	+0.20(+0.53%)
Aug 16, 2018	37.63	38.31	37.62	38.14	547,095	+0.76(+2.04%)
Aug 15, 2018	37.44	37.78	37.25	37.38	398,881	-0.18(-0.49%)
Aug 14, 2018	37.57	37.97	37.43	37.56	612,122	+0.03(+0.07%)
Aug 13, 2018	37.70	38.23	37.31	37.53	590,956	-0.08(-0.22%)
Aug 10, 2018	36.75	37.82	36.66	37.62	671,335	+0.49(+1.31%)
Aug 09, 2018	37.54	37.97	37.00	37.13	309,579	-0.54(-1.44%)
Aug 08, 2018	37.63	37.84	36.99	37.67	609,218	-0.08(-0.22%)
Aug 07, 2018	37.22	38.03	37.22	37.76	1,119,253	+0.78(+2.11%)
Aug 06, 2018	36.71	36.99	36.40	36.98	850,806	+0.33(+0.90%)
Aug 03, 2018	35.98	36.66	35.15	36.64	1,512,765	+1.54(+4.39%)
Aug 02, 2018	34.77	35.54	34.43	35.10	1,031,440	+0.16(+0.45%)