Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	20.44	20.09	20.09	20.09	180,882	-0.40(-1.97%)
Dec 30, 2015	20.91	20.91	20.47	20.49	155,381	-0.42(-2.02%)
Dec 29, 2015	20.61	21.05	20.61	20.91	259,611	+0.39(+1.92%)
Dec 28, 2015	20.70	20.73	20.27	20.52	311,713	-0.22(-1.06%)
Dec 24, 2015	20.66	20.74	20.74	20.74	107,003	+0.05(+0.27%)
Dec 23, 2015	20.81	20.88	20.58	20.69	192,961	-0.04(-0.18%)
Dec 22, 2015	20.70	20.76	20.43	20.72	289,493	+0.02(+0.09%)
Dec 21, 2015	20.79	20.93	20.57	20.70	192,112	+0.00(+0.00%)
Dec 18, 2015	20.65	21.02	20.64	20.70	555,365	-0.06(-0.31%)
Dec 17, 2015	20.99	21.14	20.69	20.77	345,739	-0.21(-1.01%)
Dec 16, 2015	21.36	21.51	20.68	20.98	393,166	-0.21(-1.00%)
Dec 15, 2015	21.12	21.40	20.93	21.19	503,092	+0.18(+0.87%)
Dec 14, 2015	21.07	21.18	20.78	21.01	410,781	-0.03(-0.13%)
Dec 11, 2015	21.43	21.59	21.02	21.03	685,721	-0.73(-3.33%)
Dec 10, 2015	21.67	22.01	21.67	21.76	263,667	+0.12(+0.55%)
Dec 09, 2015	21.88	22.10	21.64	21.64	301,160	-0.36(-1.63%)
Dec 08, 2015	22.17	22.49	21.97	22.00	243,313	-0.35(-1.56%)
Dec 07, 2015	22.41	22.41	22.21	22.35	258,621	-0.13(-0.57%)
Dec 04, 2015	22.15	22.48	22.05	22.48	198,677	+0.33(+1.49%)
Dec 03, 2015	22.59	22.61	22.12	22.14	188,167	-0.34(-1.51%)
Dec 02, 2015	22.91	23.01	22.42	22.48	317,944	-0.39(-1.69%)
Dec 01, 2015	22.72	22.98	22.54	22.87	376,142	+0.18(+0.81%)
Nov 30, 2015	22.22	22.75	22.22	22.69	418,856	+0.50(+2.23%)
Nov 27, 2015	22.09	22.36	21.91	22.19	140,783	+0.11(+0.50%)
Nov 25, 2015	21.84	22.08	22.08	22.08	324,498	+0.24(+1.09%)
Nov 24, 2015	21.74	22.11	21.72	21.84	559,021	+0.01(+0.04%)
Nov 23, 2015	21.99	22.22	21.80	21.83	517,886	-0.16(-0.71%)
Nov 20, 2015	21.99	22.15	21.84	21.99	789,716	+0.15(+0.67%)
Nov 19, 2015	21.76	22.04	21.57	21.84	725,887	+0.18(+0.85%)
Nov 18, 2015	21.52	21.80	21.38	21.66	810,755	+0.22(+1.03%)
Nov 17, 2015	21.81	21.83	21.36	21.44	929,659	-0.36(-1.64%)
Nov 16, 2015	21.60	21.85	21.09	21.80	1,235,845	+0.16(+0.72%)
Nov 13, 2015	21.62	21.85	21.50	21.64	702,347	-0.12(-0.55%)
Nov 12, 2015	22.13	22.26	21.60	21.76	483,651	-0.47(-2.11%)
Nov 11, 2015	22.79	22.79	22.13	22.23	635,419	-0.48(-2.10%)
Nov 10, 2015	22.56	22.71	22.34	22.70	798,366	+0.12(+0.53%)
Nov 09, 2015	22.63	22.67	22.28	22.59	392,873	-0.06(-0.28%)
Nov 06, 2015	22.22	22.80	22.14	22.65	562,135	+0.31(+1.40%)
Nov 05, 2015	22.09	22.53	21.33	22.34	1,083,161	+0.21(+0.95%)
Nov 04, 2015	22.26	22.43	22.03	22.13	651,119	-0.09(-0.41%)
Nov 03, 2015	22.24	22.29	22.05	22.22	529,632	-0.01(-0.04%)
Nov 02, 2015	22.12	22.40	22.06	22.23	539,154	+0.11(+0.50%)
Oct 30, 2015	22.58	22.62	22.10	22.12	596,987	-0.47(-2.07%)
Oct 29, 2015	22.20	22.62	22.07	22.59	863,702	+0.38(+1.69%)
Oct 28, 2015	22.60	22.81	22.19	22.21	1,295,705	-0.37(-1.63%)
Oct 27, 2015	23.85	23.85	22.47	22.58	1,478,394	-1.31(-5.49%)
Oct 26, 2015	23.71	24.09	23.60	23.89	268,217	+0.15(+0.62%)
Oct 23, 2015	23.44	23.76	23.29	23.74	278,189	+0.47(+2.01%)
Oct 22, 2015	23.24	23.51	22.96	23.27	530,066	+0.19(+0.84%)
Oct 21, 2015	23.70	23.73	22.85	23.08	980,854	-0.60(-2.52%)
Oct 20, 2015	24.41	24.52	23.65	23.68	1,066,801	-0.73(-3.01%)
Oct 19, 2015	24.23	24.45	24.06	24.41	418,118	+0.07(+0.30%)
Oct 16, 2015	24.18	24.59	24.04	24.34	589,878	+0.24(+0.99%)
Oct 15, 2015	23.69	24.13	23.56	24.10	433,398	+0.51(+2.18%)
Oct 14, 2015	23.90	24.01	23.56	23.59	575,736	-0.26(-1.08%)
Oct 13, 2015	24.06	24.26	23.74	23.84	345,502	-0.27(-1.10%)
Oct 12, 2015	23.62	24.15	23.47	24.11	296,356	+0.48(+2.02%)
Oct 09, 2015	23.92	24.04	23.59	23.63	509,434	-0.20(-0.85%)
Oct 08, 2015	23.48	23.95	23.35	23.83	496,893	+0.28(+1.17%)
Oct 07, 2015	23.20	23.58	23.12	23.56	456,101	+0.48(+2.07%)
Oct 06, 2015	22.67	23.14	22.59	23.08	769,187	+0.41(+1.82%)
Oct 05, 2015	22.64	22.80	22.42	22.67	521,767	+0.26(+1.15%)
Oct 02, 2015	22.29	22.47	21.36	22.41	712,930	-0.17(-0.77%)