Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.60	31.77	31.14	31.73	788,880	+0.13(+0.41%)
Jan 30, 2017	32.02	32.12	31.48	31.60	1,035,991	+0.11(+0.35%)
Jan 27, 2017	31.80	31.92	31.30	31.49	672,981	-0.30(-0.95%)
Jan 26, 2017	31.51	31.91	31.14	31.79	806,698	+0.45(+1.43%)
Jan 25, 2017	30.89	31.51	30.71	31.34	1,594,044	+0.84(+2.74%)
Jan 24, 2017	30.17	30.75	29.93	30.51	516,257	+0.45(+1.50%)
Jan 23, 2017	30.27	30.51	29.86	30.06	245,685	-0.22(-0.73%)
Jan 20, 2017	30.17	30.50	29.93	30.28	394,953	+0.33(+1.10%)
Jan 19, 2017	29.89	30.06	29.74	29.95	270,382	+0.14(+0.46%)
Jan 18, 2017	29.37	29.85	29.06	29.81	317,410	+0.61(+2.11%)
Jan 17, 2017	29.58	29.58	29.03	29.19	336,338	-0.58(-1.94%)
Jan 13, 2017		29.77	29.77	29.77	0	+0.37(+1.25%)
Jan 12, 2017	29.95	30.18	29.13	29.40	514,301	-0.61(-2.05%)
Jan 11, 2017	29.70	30.10	29.48	30.02	388,296	+0.27(+0.89%)
Jan 10, 2017	29.17	29.80	28.95	29.75	869,231	+0.57(+1.95%)
Jan 09, 2017	29.93	29.93	29.04	29.18	1,016,731	-0.89(-2.96%)
Jan 06, 2017	29.95	30.17	29.68	30.07	500,591	+0.44(+1.49%)
Jan 05, 2017	30.22	30.33	29.43	29.63	466,613	-0.75(-2.48%)
Jan 04, 2017	29.80	30.50	29.61	30.39	671,118	+0.63(+2.13%)
Jan 03, 2017	30.15	30.26	29.48	29.75	517,200	+0.05(+0.15%)
Dec 30, 2016		29.71	29.71	29.71	0	+0.14(+0.47%)
Dec 29, 2016	29.56	29.90	29.37	29.57	303,128	+0.03(+0.09%)
Dec 28, 2016	30.10	30.10	29.51	29.54	390,690	-0.38(-1.26%)
Dec 27, 2016	30.02	30.29	29.80	29.92	338,085	-0.05(-0.18%)
Dec 23, 2016		29.97	29.97	29.97	0	+0.19(+0.65%)
Dec 22, 2016	29.69	29.85	29.48	29.78	509,456	-0.04(-0.12%)
Dec 21, 2016	29.57	30.06	29.33	29.82	476,275	+0.20(+0.68%)
Dec 20, 2016	29.61	29.64	29.36	29.61	621,417	-0.01(-0.03%)
Dec 19, 2016	29.38	29.62	29.00	29.62	580,265	+0.33(+1.13%)
Dec 16, 2016	29.39	29.59	29.21	29.29	1,850,531	-0.12(-0.41%)
Dec 15, 2016	29.18	29.67	28.75	29.41	902,187	+0.19(+0.66%)
Dec 14, 2016	29.61	29.85	29.03	29.22	1,492,021	-0.48(-1.61%)
Dec 13, 2016	30.95	31.09	29.38	29.70	1,464,162	-1.13(-3.66%)
Dec 12, 2016	30.78	31.15	30.62	30.83	930,984	+0.02(+0.06%)
Dec 09, 2016	30.39	30.85	30.25	30.81	918,479	+0.51(+1.70%)
Dec 08, 2016	30.10	30.60	29.84	30.29	756,893	+0.45(+1.51%)
Dec 07, 2016	30.13	30.28	29.80	29.84	878,220	-0.27(-0.88%)
Dec 06, 2016	29.41	30.14	29.28	30.11	972,439	+0.40(+1.36%)
Dec 05, 2016	29.14	29.80	29.11	29.71	782,784	+0.62(+2.15%)
Dec 02, 2016	28.64	29.09	28.38	29.08	1,186,432	+0.36(+1.25%)
Dec 01, 2016	28.19	28.91	28.09	28.72	769,044	+0.72(+2.56%)
Nov 30, 2016	28.22	28.55	27.86	28.01	774,606	-0.06(-0.20%)
Nov 29, 2016	27.71	28.24	27.63	28.06	883,258	+0.53(+1.93%)
Nov 28, 2016	27.41	28.10	27.41	27.53	1,016,035	+0.17(+0.60%)
Nov 25, 2016	27.05	27.38	26.96	27.37	294,194	+0.43(+1.60%)
Nov 23, 2016		26.94	26.94	26.94	0	+0.31(+1.17%)
Nov 22, 2016	26.31	26.78	26.21	26.62	1,090,473	+0.52(+2.00%)
Nov 21, 2016	26.06	26.37	25.72	26.10	959,556	-0.24(-0.91%)
Nov 18, 2016	25.95	26.59	25.94	26.34	986,887	+0.41(+1.59%)
Nov 17, 2016	26.20	26.58	25.88	25.93	873,048	-0.22(-0.84%)
Nov 16, 2016	25.78	26.51	25.78	26.15	778,808	+0.19(+0.74%)
Nov 15, 2016	25.56	26.09	23.71	25.95	1,537,285	+0.00(+0.00%)
Nov 14, 2016	27.18	27.58	25.79	25.95	1,483,225	-0.84(-3.12%)
Nov 11, 2016	27.44	27.53	26.38	26.79	1,113,354	-0.40(-1.48%)
Nov 10, 2016	26.65	27.53	26.43	27.19	1,561,998	+1.07(+4.11%)
Nov 09, 2016	24.62	26.15	24.47	26.12	940,142	+1.23(+4.94%)
Nov 08, 2016	25.15	25.16	24.76	24.89	616,087	-0.34(-1.35%)
Nov 07, 2016	25.33	25.49	25.00	25.23	720,229	+0.36(+1.44%)
Nov 04, 2016	25.43	25.82	24.86	24.87	1,038,494	+0.81(+3.36%)
Nov 03, 2016	23.98	24.30	23.85	24.06	632,839	+0.08(+0.34%)
Nov 02, 2016	23.86	24.12	23.74	23.98	387,187	+0.12(+0.50%)