Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.35	40.59	39.18	40.22	976,338	+0.85(+2.17%)
Sep 27, 2018	39.24	39.65	38.87	39.36	462,323	+0.25(+0.65%)
Sep 26, 2018	39.69	39.80	39.10	39.11	659,261	-0.52(-1.31%)
Sep 25, 2018	40.20	40.20	39.53	39.63	739,316	-0.45(-1.13%)
Sep 24, 2018	40.36	40.58	39.76	40.08	439,903	-0.41(-1.01%)
Sep 21, 2018	40.49	40.75	40.30	40.49	1,528,430	+0.24(+0.59%)
Sep 20, 2018	40.74	41.03	40.18	40.26	572,184	-0.27(-0.67%)
Sep 19, 2018	40.31	40.79	40.11	40.53	620,343	+0.15(+0.38%)
Sep 18, 2018	40.61	40.72	40.24	40.37	463,788	-0.30(-0.74%)
Sep 17, 2018	41.25	41.45	40.30	40.67	631,649	-0.46(-1.13%)
Sep 14, 2018	40.68	41.45	40.49	41.14	728,348	+0.59(+1.46%)
Sep 13, 2018	40.88	41.06	40.42	40.55	584,797	-0.28(-0.69%)
Sep 12, 2018	41.08	41.14	40.54	40.83	761,865	-0.30(-0.73%)
Sep 11, 2018	40.65	41.27	40.55	41.13	702,789	+0.41(+1.00%)
Sep 10, 2018	40.49	40.79	40.27	40.72	565,472	+0.35(+0.86%)
Sep 07, 2018	40.43	40.64	40.16	40.37	1,006,154	+0.05(+0.14%)
Sep 06, 2018	40.13	40.60	39.82	40.32	779,345	+0.09(+0.23%)
Sep 05, 2018	39.80	40.83	39.80	40.23	1,003,132	+0.40(+1.00%)
Sep 04, 2018	39.38	39.90	39.34	39.83	686,045	+0.42(+1.06%)
Aug 31, 2018		39.41	39.41	39.41	0	+0.25(+0.65%)
Aug 30, 2018	39.08	39.43	38.81	39.16	513,779	+0.02(+0.05%)
Aug 29, 2018	38.79	39.32	38.60	39.14	527,149	+0.42(+1.08%)
Aug 28, 2018	39.31	39.45	38.66	38.72	477,226	-0.46(-1.18%)
Aug 27, 2018	39.16	39.67	39.06	39.18	720,505	+0.16(+0.42%)
Aug 24, 2018	39.10	39.33	38.93	39.02	599,841	-0.08(-0.21%)
Aug 23, 2018	38.94	39.10	38.71	39.10	487,168	+0.15(+0.37%)
Aug 22, 2018	38.50	38.99	38.49	38.96	583,934	+0.42(+1.08%)
Aug 21, 2018	38.14	38.56	38.04	38.54	786,504	+0.39(+1.02%)
Aug 20, 2018	38.06	38.38	37.88	38.15	492,813	+0.17(+0.45%)
Aug 17, 2018	37.62	38.08	37.62	37.97	506,212	+0.20(+0.53%)
Aug 16, 2018	37.27	37.95	37.26	37.77	552,402	+0.75(+2.04%)
Aug 15, 2018	37.08	37.42	36.89	37.02	402,751	-0.18(-0.49%)
Aug 14, 2018	37.21	37.60	37.07	37.20	618,060	+0.03(+0.07%)
Aug 13, 2018	37.34	37.87	36.95	37.17	596,688	-0.08(-0.22%)
Aug 10, 2018	36.39	37.46	36.31	37.26	677,847	+0.48(+1.31%)
Aug 09, 2018	37.18	37.60	36.65	36.77	312,582	-0.54(-1.44%)
Aug 08, 2018	37.27	37.47	36.64	37.31	615,128	-0.08(-0.22%)
Aug 07, 2018	36.87	37.67	36.87	37.39	1,130,111	+0.77(+2.11%)
Aug 06, 2018	36.36	36.64	36.05	36.62	859,060	+0.33(+0.90%)
Aug 03, 2018	35.64	36.31	34.81	36.29	1,527,440	+1.53(+4.39%)
Aug 02, 2018	34.44	35.20	34.10	34.77	1,041,446	+0.15(+0.45%)
Aug 01, 2018	34.90	35.08	34.18	34.61	716,685	-0.29(-0.83%)
Jul 31, 2018	34.72	35.23	34.54	34.90	785,996	+0.14(+0.39%)
Jul 30, 2018	35.12	35.49	34.77	34.77	785,984	-0.13(-0.36%)
Jul 27, 2018	35.13	35.19	34.68	34.89	901,193	-0.37(-1.06%)
Jul 26, 2018	34.71	36.05	34.57	35.27	862,612	+0.73(+2.11%)
Jul 25, 2018	34.54	34.86	34.26	34.54	1,177,438	-0.05(-0.16%)
Jul 24, 2018	34.99	35.04	34.31	34.59	997,892	-0.27(-0.78%)
Jul 23, 2018	35.07	35.36	34.79	34.87	915,884	-0.46(-1.31%)
Jul 20, 2018	35.57	35.87	35.10	35.33	773,743	-0.33(-0.92%)
Jul 19, 2018	34.83	36.17	34.67	35.66	1,590,892	+0.77(+2.21%)
Jul 18, 2018	33.62	35.03	33.62	34.88	1,017,742	+1.56(+4.69%)
Jul 17, 2018	33.01	33.47	32.98	33.32	648,395	+0.30(+0.91%)
Jul 16, 2018	32.57	33.20	32.41	33.02	769,412	+0.57(+1.76%)
Jul 13, 2018	32.72	32.87	32.27	32.45	705,576	-0.36(-1.11%)
Jul 12, 2018	33.54	33.54	32.67	32.81	671,035	-0.54(-1.61%)
Jul 11, 2018	33.56	33.73	33.11	33.35	721,730	-0.55(-1.61%)
Jul 10, 2018	34.26	34.37	33.75	33.89	869,672	-0.28(-0.82%)
Jul 09, 2018	33.91	34.40	33.77	34.17	922,642	+0.36(+1.08%)
Jul 06, 2018	33.41	34.09	33.15	33.81	747,806	+0.44(+1.31%)
Jul 05, 2018	33.03	33.40	32.74	33.38	1,059,563	+0.65(+2.00%)
Jul 03, 2018		32.72	32.72	32.72	0	-0.29(-0.88%)