Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.30	33.56	32.63	33.28	392,744	+0.04(+0.11%)
May 30, 2017	33.80	33.80	33.18	33.24	295,426	-0.61(-1.79%)
May 26, 2017	33.45	33.86	33.05	33.85	331,445	+0.38(+1.12%)
May 25, 2017	33.62	33.68	33.26	33.47	427,704	-0.08(-0.25%)
May 24, 2017	33.64	33.78	33.41	33.55	263,649	+0.01(+0.03%)
May 23, 2017	33.12	33.54	32.60	33.54	454,888	+0.51(+1.56%)
May 22, 2017	32.85	33.06	32.53	33.03	497,857	+0.16(+0.47%)
May 19, 2017	33.34	33.61	32.76	32.87	636,805	-0.34(-1.02%)
May 18, 2017	33.52	33.91	33.19	33.21	648,228	-0.32(-0.96%)
May 17, 2017	33.50	33.93	33.36	33.53	591,577	-0.61(-1.77%)
May 16, 2017	33.86	34.41	33.84	34.14	449,096	+0.12(+0.35%)
May 15, 2017	33.74	34.16	33.68	34.02	680,897	+0.33(+0.98%)
May 12, 2017	33.85	33.95	33.42	33.69	427,014	-0.32(-0.94%)
May 11, 2017	33.49	34.37	33.41	34.01	656,782	+0.36(+1.06%)
May 10, 2017	33.30	33.66	32.88	33.65	778,760	+0.38(+1.13%)
May 09, 2017	32.30	33.60	32.27	33.28	1,148,412	+1.39(+4.34%)
May 08, 2017	32.65	33.26	31.78	31.89	1,241,340	-1.07(-3.26%)
May 05, 2017	33.72	33.72	31.27	32.96	1,551,436	-0.74(-2.20%)
May 04, 2017	33.74	33.83	33.30	33.71	558,497	+0.09(+0.27%)
May 03, 2017	33.49	33.78	33.32	33.62	493,297	-0.01(-0.03%)
May 02, 2017	33.77	34.13	33.35	33.63	690,534	-0.13(-0.38%)
May 01, 2017	34.22	34.38	33.58	33.75	778,656	-0.20(-0.59%)
Apr 28, 2017	34.36	35.19	33.94	33.96	627,005	-0.50(-1.44%)
Apr 27, 2017	35.79	35.79	34.23	34.45	814,463	-1.25(-3.50%)
Apr 26, 2017	34.90	36.13	34.86	35.70	632,394	+0.85(+2.45%)
Apr 25, 2017	34.79	35.27	34.75	34.85	459,265	+0.29(+0.85%)
Apr 24, 2017	35.08	35.29	34.52	34.55	542,227	+0.04(+0.11%)
Apr 21, 2017	34.86	34.89	33.41	34.52	1,295,815	-0.94(-2.64%)
Apr 20, 2017	35.62	36.18	35.18	35.45	629,544	-0.07(-0.21%)
Apr 19, 2017	35.15	36.24	35.15	35.52	1,492,835	+0.72(+2.06%)
Apr 18, 2017	34.56	34.88	34.43	34.81	293,292	+0.12(+0.34%)
Apr 17, 2017	33.72	34.74	33.68	34.69	374,523	+0.91(+2.69%)
Apr 13, 2017	34.58	34.62	33.72	33.78	597,434	-0.89(-2.57%)
Apr 12, 2017	34.86	35.35	34.56	34.67	619,219	-0.17(-0.50%)
Apr 11, 2017	34.00	34.87	33.95	34.85	506,612	+0.80(+2.34%)
Apr 10, 2017	33.63	34.18	33.43	34.05	597,565	+0.46(+1.37%)
Apr 07, 2017	33.51	33.82	33.03	33.59	755,271	-0.11(-0.33%)
Apr 06, 2017	33.64	33.78	33.01	33.70	990,217	+0.12(+0.36%)
Apr 05, 2017	33.58	34.91	33.52	33.58	1,977,300	+0.20(+0.60%)
Apr 04, 2017	33.02	33.47	32.89	33.38	439,574	+0.32(+0.97%)
Apr 03, 2017	33.30	33.67	32.77	33.06	564,930	-0.13(-0.39%)
Mar 31, 2017	32.97	33.47	32.75	33.19	931,114	+0.15(+0.44%)
Mar 30, 2017	32.54	33.17	32.37	33.04	645,551	+0.46(+1.41%)
Mar 29, 2017	32.74	32.82	32.28	32.58	443,033	-0.24(-0.73%)
Mar 28, 2017	32.04	32.82	31.90	32.82	776,617	+0.77(+2.40%)
Mar 27, 2017	31.50	32.18	30.69	32.05	626,583	-0.07(-0.23%)
Mar 24, 2017	32.28	32.50	31.96	32.12	414,228	-0.12(-0.37%)
Mar 23, 2017	31.67	32.72	31.64	32.24	484,496	+0.47(+1.47%)
Mar 22, 2017	31.85	32.11	31.24	31.77	924,286	-0.32(-1.00%)
Mar 21, 2017	32.85	33.05	31.82	32.09	846,226	-0.46(-1.41%)
Mar 20, 2017	33.08	33.17	32.51	32.55	611,369	-0.48(-1.44%)
Mar 17, 2017	33.21	33.32	32.68	33.03	1,052,503	-0.28(-0.83%)
Mar 16, 2017	33.48	33.77	33.20	33.30	514,855	+0.06(+0.17%)
Mar 15, 2017	33.41	33.52	33.03	33.25	511,879	-0.06(-0.19%)
Mar 14, 2017	33.06	33.49	32.87	33.31	743,955	+0.17(+0.53%)
Mar 13, 2017	32.11	33.20	32.07	33.14	795,627	+0.94(+2.91%)
Mar 10, 2017	32.17	32.24	31.89	32.20	448,844	+0.21(+0.66%)
Mar 09, 2017	32.01	32.24	31.74	31.99	735,558	+0.06(+0.17%)
Mar 08, 2017	32.32	32.46	31.90	31.94	356,508	-0.21(-0.66%)
Mar 07, 2017	31.98	32.34	31.93	32.15	922,035	+0.01(+0.03%)
Mar 06, 2017	32.51	32.52	31.81	32.14	615,682	-0.14(-0.43%)
Mar 03, 2017	32.19	32.35	31.81	32.28	695,615	+0.19(+0.60%)
Mar 02, 2017	32.66	32.85	31.99	32.08	636,698	-0.52(-1.60%)