Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.25	33.72	32.83	32.86	629,639	-0.18(-0.56%)
Jun 28, 2018	32.86	33.32	32.78	33.05	529,515	+0.18(+0.56%)
Jun 27, 2018	33.41	33.56	32.64	32.86	566,501	-0.56(-1.67%)
Jun 26, 2018	33.30	33.74	32.91	33.42	653,828	+0.09(+0.28%)
Jun 25, 2018	34.08	34.11	33.17	33.33	757,185	-0.83(-2.42%)
Jun 22, 2018	34.57	34.72	33.92	34.16	3,176,433	-0.29(-0.85%)
Jun 21, 2018	35.04	35.10	34.31	34.45	818,172	-0.56(-1.60%)
Jun 20, 2018	34.63	35.05	34.47	35.01	825,910	+0.65(+1.90%)
Jun 19, 2018		34.38	33.27	34.36	853,783	+0.39(+1.13%)
Jun 18, 2018	33.90	34.29	33.78	33.97	604,829	-0.03(-0.08%)
Jun 15, 2018		34.16	34.05	34.00	976,928	-0.05(-0.13%)
Jun 14, 2018	33.95	34.11	33.65	34.05	665,685	+0.23(+0.68%)
Jun 13, 2018	34.11	34.30	33.63	33.82	798,861	-0.31(-0.91%)
Jun 12, 2018	34.39	34.80	34.08	34.13	926,207	-0.16(-0.45%)
Jun 11, 2018	35.04	35.16	34.24	34.29	756,364	-0.76(-2.17%)
Jun 08, 2018	33.71	35.19	33.71	35.05	1,236,689	+1.37(+4.06%)
Jun 07, 2018	33.69	33.82	33.13	33.68	575,391	+0.11(+0.33%)
Jun 06, 2018		33.88		33.57	974,933	+1.24(+3.83%)
Jun 05, 2018	32.22	32.46	31.99	32.33	658,475	+0.04(+0.11%)
Jun 04, 2018	32.21	32.54	32.05	32.30	677,187	+0.24(+0.74%)
Jun 01, 2018	31.73	32.33	31.72	32.06	816,607	+0.59(+1.87%)
May 31, 2018	32.05	32.14	31.47	31.47	771,961	-0.55(-1.72%)
May 30, 2018	32.30	32.44	31.97	32.02	628,514	+0.03(+0.09%)
May 29, 2018	31.62	32.12	31.42	31.99	430,779	+0.09(+0.29%)
May 25, 2018		31.90	31.90	31.90	0	+0.16(+0.49%)
May 24, 2018	31.98	32.09	30.96	31.74	815,910	-0.41(-1.28%)
May 23, 2018	32.45	32.69	32.01	32.16	990,544	-0.32(-0.99%)
May 22, 2018	32.63	32.97	32.46	32.48	711,798	-0.17(-0.53%)
May 21, 2018	32.74	32.89	32.38	32.65	675,067	+0.05(+0.14%)
May 18, 2018	33.11	33.11	32.60	32.61	656,618	-0.27(-0.81%)
May 17, 2018	32.92	33.12	32.73	32.87	598,382	+0.06(+0.17%)
May 16, 2018	32.60	33.04	32.43	32.82	528,108	+0.41(+1.27%)
May 15, 2018	32.33	33.05	32.16	32.41	590,971	-0.04(-0.11%)
May 14, 2018	32.23	32.96	32.00	32.44	838,858	+0.20(+0.63%)
May 11, 2018	32.28	32.56	32.05	32.24	715,888	+0.05(+0.14%)
May 10, 2018	32.63	32.85	32.14	32.19	684,012	-0.35(-1.07%)
May 09, 2018	33.19	33.30	32.31	32.54	643,858	-0.50(-1.50%)
May 08, 2018	32.94	33.70	32.79	33.04	1,154,064	+0.05(+0.17%)
May 07, 2018	32.57	33.50	32.56	32.98	940,208	+0.61(+1.87%)
May 04, 2018	31.15	32.79	30.85	32.38	1,089,768	+1.12(+3.58%)
May 03, 2018	31.28	31.45	30.69	31.26	560,039	-0.15(-0.47%)
May 02, 2018	31.59	31.76	30.87	31.41	998,866	-0.08(-0.26%)
May 01, 2018	30.31	31.69	30.15	31.49	2,035,838	+1.25(+4.13%)
Apr 30, 2018	31.21	31.56	30.03	30.24	1,272,424	-0.93(-2.97%)
Apr 27, 2018	31.28	32.15	30.88	31.17	742,861	-0.05(-0.15%)
Apr 26, 2018	31.58	31.70	30.71	31.21	1,090,430	-0.21(-0.67%)
Apr 25, 2018	32.30	32.37	31.34	31.42	1,449,231	-0.90(-2.78%)
Apr 24, 2018	31.70	32.68	31.60	32.32	767,721	+0.81(+2.56%)
Apr 23, 2018	31.76	31.97	31.39	31.52	527,848	-0.02(-0.06%)
Apr 20, 2018	31.00	31.79	30.99	31.53	1,325,565	+0.61(+1.96%)
Apr 19, 2018	30.19	31.99	30.19	30.93	2,925,857	-1.03(-3.22%)
Apr 18, 2018	34.04	34.05	31.21	31.96	2,835,541	-1.89(-5.58%)
Apr 17, 2018	33.36	34.15	33.19	33.85	816,480	+0.50(+1.49%)
Apr 16, 2018	33.83	33.83	33.17	33.35	950,662	-0.37(-1.09%)
Apr 13, 2018	33.76	33.99	33.19	33.72	1,508,435	-0.10(-0.30%)
Apr 12, 2018	33.48	34.18	33.48	33.82	1,235,074	+0.51(+1.54%)
Apr 11, 2018	32.71	33.47	32.52	33.30	1,464,915	+0.31(+0.95%)
Apr 10, 2018	32.12	33.04	31.26	32.99	3,491,207	+0.32(+0.98%)
Apr 09, 2018	33.95	34.27	32.03	32.67	3,968,747	-5.93(-15.36%)
Apr 06, 2018	38.94	39.67	38.46	38.60	964,801	-0.75(-1.91%)
Apr 05, 2018	39.36	39.42	38.97	39.35	268,731	+0.27(+0.68%)
Apr 04, 2018	38.60	39.22	38.52	39.08	331,299	+0.00(+0.00%)
Apr 03, 2018	38.63	39.37	38.63	39.08	400,700	+0.46(+1.19%)