Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.91	26.97	26.79	26.85	434,471	+0.04(+0.14%)
Jul 30, 2015	26.83	26.99	26.72	26.82	436,907	-0.06(-0.24%)
Jul 29, 2015	26.85	27.11	26.70	26.88	464,779	+0.06(+0.24%)
Jul 28, 2015	26.93	27.02	26.42	26.82	796,960	+0.04(+0.14%)
Jul 27, 2015	26.84	26.94	26.64	26.78	355,283	+0.07(+0.27%)
Jul 24, 2015	26.67	26.81	26.48	26.71	415,202	-0.05(-0.17%)
Jul 23, 2015	27.05	27.21	26.75	26.75	364,171	-0.25(-0.92%)
Jul 22, 2015	26.75	27.04	26.74	27.00	570,619	+0.17(+0.62%)
Jul 21, 2015	27.05	27.18	26.80	26.84	603,544	-0.21(-0.78%)
Jul 20, 2015	26.98	27.15	26.97	27.05	737,104	+0.14(+0.51%)
Jul 17, 2015	26.62	26.97	26.61	26.91	680,969	+0.28(+1.03%)
Jul 16, 2015	26.73	27.22	26.40	26.63	516,945	+0.00(+0.00%)
Jul 15, 2015	26.95	27.18	26.52	26.63	1,033,284	-0.24(-0.89%)
Jul 14, 2015	26.52	26.87	26.37	26.87	513,336	+0.40(+1.53%)
Jul 13, 2015	26.41	26.52	26.30	26.47	433,124	+0.28(+1.09%)
Jul 10, 2015	26.30	26.33	26.06	26.18	579,716	+0.06(+0.21%)
Jul 09, 2015	26.00	26.16	25.89	26.13	508,159	+0.39(+1.50%)
Jul 08, 2015	25.60	25.85	25.57	25.74	582,635	+0.06(+0.21%)
Jul 07, 2015	25.73	25.73	25.35	25.69	686,457	+0.02(+0.07%)
Jul 06, 2015	25.10	25.77	25.10	25.67	770,308	+0.39(+1.56%)
Jul 02, 2015	25.34	25.28	25.28	25.28	321,316	+0.01(+0.04%)
Jul 01, 2015	25.26	25.38	25.06	25.27	940,429	+0.17(+0.69%)
Jun 30, 2015	25.18	25.21	24.66	25.09	603,989	+0.06(+0.26%)
Jun 29, 2015	25.19	25.25	24.94	25.03	613,086	-0.35(-1.37%)
Jun 26, 2015	25.30	25.60	25.18	25.38	1,584,609	+0.10(+0.40%)
Jun 25, 2015	25.29	25.41	25.08	25.28	634,440	-0.01(-0.04%)
Jun 24, 2015	25.34	25.52	25.16	25.29	583,294	-0.13(-0.51%)
Jun 23, 2015	25.53	25.74	25.34	25.41	839,214	-0.14(-0.54%)
Jun 22, 2015	25.47	25.75	25.47	25.55	767,700	+0.10(+0.40%)
Jun 19, 2015	25.36	25.58	25.21	25.45	736,758	+0.05(+0.18%)
Jun 18, 2015	25.25	25.40	25.13	25.40	777,106	+0.17(+0.65%)
Jun 17, 2015	25.17	25.29	25.00	25.24	572,259	+0.09(+0.37%)
Jun 16, 2015	24.67	25.19	24.48	25.15	760,837	+0.48(+1.93%)
Jun 15, 2015	24.43	24.83	24.40	24.67	1,297,724	+0.13(+0.52%)
Jun 12, 2015	24.22	24.59	24.19	24.54	1,060,870	+0.31(+1.29%)
Jun 11, 2015	23.66	24.30	23.66	24.23	1,118,195	+0.60(+2.52%)
Jun 10, 2015	23.02	23.64	22.90	23.63	575,426	+0.73(+3.21%)
Jun 09, 2015	23.34	23.43	22.72	22.90	911,250	-0.41(-1.77%)
Jun 08, 2015	23.31	23.48	23.20	23.31	495,378	-0.04(-0.16%)
Jun 05, 2015	23.35	23.45	23.28	23.35	498,487	+0.08(+0.36%)
Jun 04, 2015	23.36	23.48	23.07	23.27	494,049	-0.13(-0.55%)
Jun 03, 2015	23.45	23.61	23.31	23.40	687,204	+0.01(+0.04%)
Jun 02, 2015	23.36	23.58	23.35	23.39	720,818	-0.05(-0.23%)
Jun 01, 2015	23.48	23.49	23.21	23.44	537,398	+0.04(+0.16%)
May 29, 2015	23.44	23.53	23.26	23.40	568,170	+0.01(+0.04%)
May 28, 2015	23.45	23.61	23.24	23.40	480,872	-0.06(-0.27%)
May 27, 2015	23.46	23.51	23.25	23.46	453,171	+0.06(+0.27%)
May 26, 2015	23.37	23.51	23.16	23.40	550,893	-0.17(-0.74%)
May 22, 2015	23.65	23.57	23.57	23.57	418,539	-0.07(-0.31%)
May 21, 2015	23.65	23.91	23.58	23.64	359,960	-0.02(-0.08%)
May 20, 2015	23.43	23.85	23.34	23.66	918,160	-0.20(-0.85%)
May 19, 2015	24.00	24.14	23.77	23.86	487,297	-0.13(-0.54%)
May 18, 2015	23.60	24.00	23.48	23.99	609,439	+0.34(+1.44%)
May 15, 2015	23.85	23.96	23.54	23.65	428,263	-0.17(-0.69%)
May 14, 2015	23.52	23.86	23.44	23.82	528,844	+0.33(+1.41%)
May 13, 2015	23.58	23.75	23.34	23.49	374,973	-0.09(-0.39%)
May 12, 2015	23.71	23.71	23.41	23.58	666,845	-0.19(-0.81%)
May 11, 2015	24.07	24.17	23.69	23.77	1,069,611	-0.08(-0.35%)
May 08, 2015	23.52	23.95	23.20	23.85	1,128,228	+0.77(+3.34%)
May 07, 2015	22.43	23.10	22.42	23.08	636,389	+0.59(+2.61%)
May 06, 2015	22.75	22.84	22.38	22.50	655,944	-0.18(-0.81%)
May 05, 2015	23.10	23.22	22.64	22.68	427,108	-0.40(-1.75%)
May 04, 2015	22.74	23.18	22.71	23.08	654,398	+0.38(+1.66%)