Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	25.18	25.22	24.67	25.10	603,827	+0.06(+0.26%)
Jun 29, 2015	25.20	25.26	24.94	25.04	612,921	-0.35(-1.37%)
Jun 26, 2015	25.31	25.60	25.18	25.38	1,584,182	+0.10(+0.40%)
Jun 25, 2015	25.29	25.42	25.09	25.28	634,269	-0.01(-0.04%)
Jun 24, 2015	25.35	25.53	25.16	25.29	583,137	-0.13(-0.51%)
Jun 23, 2015	25.54	25.75	25.35	25.42	838,988	-0.14(-0.54%)
Jun 22, 2015	25.48	25.76	25.48	25.56	767,494	+0.10(+0.40%)
Jun 19, 2015	25.37	25.59	25.22	25.46	736,559	+0.05(+0.18%)
Jun 18, 2015	25.26	25.41	25.14	25.41	776,897	+0.17(+0.65%)
Jun 17, 2015	25.17	25.30	25.01	25.25	572,105	+0.09(+0.36%)
Jun 16, 2015	24.68	25.20	24.48	25.15	760,632	+0.48(+1.93%)
Jun 15, 2015	24.44	24.83	24.40	24.68	1,297,375	+0.13(+0.52%)
Jun 12, 2015	24.23	24.59	24.20	24.55	1,060,584	+0.31(+1.29%)
Jun 11, 2015	23.67	24.31	23.67	24.24	1,117,895	+0.60(+2.52%)
Jun 10, 2015	23.03	23.65	22.91	23.64	575,271	+0.73(+3.20%)
Jun 09, 2015	23.35	23.44	22.72	22.91	911,005	-0.41(-1.77%)
Jun 08, 2015	23.32	23.48	23.21	23.32	495,245	-0.04(-0.16%)
Jun 05, 2015	23.36	23.46	23.28	23.36	498,353	+0.08(+0.35%)
Jun 04, 2015	23.37	23.48	23.08	23.27	493,917	-0.13(-0.55%)
Jun 03, 2015	23.46	23.61	23.32	23.40	687,019	+0.01(+0.04%)
Jun 02, 2015	23.37	23.59	23.36	23.39	720,624	-0.05(-0.23%)
Jun 01, 2015	23.48	23.50	23.22	23.45	537,253	+0.04(+0.16%)
May 29, 2015	23.45	23.54	23.26	23.41	568,017	+0.01(+0.04%)
May 28, 2015	23.46	23.62	23.25	23.40	480,743	-0.06(-0.27%)
May 27, 2015	23.47	23.51	23.26	23.47	453,049	+0.06(+0.27%)
May 26, 2015	23.37	23.52	23.16	23.40	550,745	-0.17(-0.74%)
May 22, 2015	23.66	23.58	23.58	23.58	418,426	-0.07(-0.31%)
May 21, 2015	23.66	23.92	23.59	23.65	359,863	-0.02(-0.08%)
May 20, 2015	23.44	23.86	23.35	23.67	917,913	-0.20(-0.85%)
May 19, 2015	24.01	24.15	23.78	23.87	487,166	-0.13(-0.54%)
May 18, 2015	23.60	24.01	23.48	24.00	609,275	+0.34(+1.44%)
May 15, 2015	23.86	23.97	23.55	23.66	428,148	-0.17(-0.69%)
May 14, 2015	23.53	23.87	23.45	23.82	528,702	+0.33(+1.41%)
May 13, 2015	23.59	23.76	23.35	23.49	374,872	-0.09(-0.39%)
May 12, 2015	23.71	23.71	23.42	23.59	666,666	-0.19(-0.81%)
May 11, 2015	24.08	24.17	23.70	23.78	1,069,323	-0.08(-0.35%)
May 08, 2015	23.53	23.95	23.20	23.86	1,127,925	+0.77(+3.34%)
May 07, 2015	22.44	23.11	22.43	23.09	636,218	+0.59(+2.61%)
May 06, 2015	22.76	22.84	22.38	22.50	655,767	-0.18(-0.81%)
May 05, 2015	23.11	23.23	22.65	22.69	426,993	-0.40(-1.75%)
May 04, 2015	22.75	23.19	22.72	23.09	654,222	+0.38(+1.66%)
May 01, 2015	22.92	23.15	22.59	22.71	417,214	-0.18(-0.80%)
Apr 30, 2015	23.25	23.33	22.80	22.90	538,918	-0.46(-1.96%)
Apr 29, 2015	23.52	23.62	23.31	23.36	334,126	-0.27(-1.13%)
Apr 28, 2015	23.47	23.68	23.31	23.62	318,019	+0.10(+0.43%)
Apr 27, 2015	23.75	23.86	23.45	23.52	411,535	-0.12(-0.50%)
Apr 24, 2015	23.67	23.75	23.56	23.64	512,275	+0.02(+0.08%)
Apr 23, 2015	23.36	23.67	23.31	23.62	572,277	+0.28(+1.18%)
Apr 22, 2015	23.27	23.41	23.15	23.35	436,657	+0.21(+0.91%)
Apr 21, 2015	22.86	23.21	22.70	23.14	629,207	+0.38(+1.65%)
Apr 20, 2015	22.94	22.99	22.58	22.76	953,976	-0.13(-0.56%)
Apr 17, 2015	22.83	23.00	22.65	22.89	397,798	-0.06(-0.28%)
Apr 16, 2015	22.84	23.03	22.73	22.95	576,080	+0.08(+0.36%)
Apr 15, 2015	22.94	22.98	22.78	22.87	663,209	+0.00(+0.00%)
Apr 14, 2015	22.59	22.88	22.53	22.87	277,633	+0.26(+1.14%)
Apr 13, 2015	22.70	22.94	22.57	22.61	516,119	-0.04(-0.16%)
Apr 10, 2015	22.71	22.80	22.45	22.65	533,567	+0.03(+0.12%)
Apr 09, 2015	22.24	22.65	22.08	22.62	471,743	+0.47(+2.11%)
Apr 08, 2015	22.01	22.25	22.01	22.15	401,661	+0.10(+0.46%)
Apr 07, 2015	22.06	22.21	22.02	22.05	168,539	-0.01(-0.04%)
Apr 06, 2015	21.81	22.16	21.81	22.06	171,281	+0.09(+0.42%)
Apr 02, 2015	21.67	21.97	21.97	21.97	315,345	+0.28(+1.27%)