Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.73	35.39	34.64	35.26	282,891	+0.63(+1.83%)
Jul 28, 2017	34.72	34.76	34.41	34.63	256,925	-0.05(-0.13%)
Jul 27, 2017	34.82	35.39	34.50	34.67	437,343	-0.04(-0.11%)
Jul 26, 2017	35.26	35.35	34.66	34.71	353,163	-0.49(-1.38%)
Jul 25, 2017	35.60	35.95	35.01	35.19	382,246	+0.24(+0.68%)
Jul 24, 2017	35.51	35.78	34.89	34.96	416,887	-0.53(-1.50%)
Jul 21, 2017	35.59	35.79	35.33	35.49	551,777	-0.39(-1.10%)
Jul 20, 2017	35.86	36.06	35.52	35.88	347,316	+0.12(+0.33%)
Jul 19, 2017	35.85	36.13	35.62	35.76	380,600	-0.09(-0.26%)
Jul 18, 2017	35.53	36.16	35.53	35.86	649,223	+0.12(+0.33%)
Jul 17, 2017	35.60	35.82	35.29	35.74	506,259	+0.14(+0.39%)
Jul 14, 2017	35.37	35.79	35.26	35.60	464,944	-0.01(-0.03%)
Jul 13, 2017	35.52	35.72	35.21	35.61	413,214	+0.03(+0.08%)
Jul 12, 2017	35.22	35.79	34.99	35.58	463,792	+0.46(+1.31%)
Jul 11, 2017	35.30	35.44	34.94	35.12	606,991	-0.22(-0.62%)
Jul 10, 2017	36.34	36.35	35.33	35.34	1,112,796	-0.62(-1.74%)
Jul 07, 2017	35.32	36.03	35.03	35.97	833,669	+0.86(+2.46%)
Jul 06, 2017	34.96	35.33	34.50	35.10	561,710	+0.06(+0.18%)
Jul 05, 2017	34.97	35.42	34.72	35.04	417,619	+0.11(+0.32%)
Jul 03, 2017	34.35	35.15	34.31	34.93	333,153	+0.84(+2.48%)
Jun 30, 2017	34.30	34.50	33.58	34.08	386,076	-0.07(-0.21%)
Jun 29, 2017	33.78	34.21	33.66	34.16	411,642	+0.67(+2.00%)
Jun 28, 2017	33.27	33.60	33.21	33.49	188,872	+0.41(+1.25%)
Jun 27, 2017	32.91	33.24	32.75	33.07	293,091	+0.27(+0.81%)
Jun 26, 2017	33.10	33.22	32.48	32.81	289,568	-0.23(-0.69%)
Jun 23, 2017	33.12	33.36	32.75	33.04	514,642	-0.01(-0.03%)
Jun 22, 2017	33.25	33.32	32.85	33.05	310,651	-0.20(-0.61%)
Jun 21, 2017	33.33	33.54	32.98	33.25	283,973	-0.05(-0.14%)
Jun 20, 2017	33.71	33.75	33.30	33.30	219,280	-0.51(-1.52%)
Jun 19, 2017	33.61	34.22	33.57	33.81	250,038	+0.37(+1.10%)
Jun 16, 2017	33.57	33.64	33.18	33.44	655,320	-0.09(-0.27%)
Jun 15, 2017	33.59	33.80	33.31	33.53	271,389	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.34	33.92	376,756	-0.19(-0.57%)
Jun 13, 2017	33.65	34.19	33.65	34.11	340,154	+0.41(+1.23%)
Jun 12, 2017	33.66	33.96	33.25	33.70	467,713	+0.10(+0.30%)
Jun 09, 2017	33.24	33.89	33.24	33.60	549,031	+0.39(+1.19%)
Jun 08, 2017	32.56	33.59	32.54	33.20	389,701	+0.59(+1.80%)
Jun 07, 2017	32.20	32.76	32.02	32.62	436,906	+0.50(+1.57%)
Jun 06, 2017	32.12	32.29	31.60	32.11	772,146	-0.17(-0.51%)
Jun 05, 2017	33.56	33.59	32.25	32.28	914,328	-1.28(-3.80%)
Jun 02, 2017	33.73	34.34	33.52	33.55	618,992	-0.17(-0.49%)
Jun 01, 2017	33.21	33.72	33.09	33.72	476,401	+0.43(+1.30%)
May 31, 2017	33.31	33.57	32.63	33.29	392,639	+0.04(+0.11%)
May 30, 2017	33.81	33.81	33.18	33.25	295,347	-0.61(-1.79%)
May 26, 2017	33.46	33.87	33.06	33.85	331,355	+0.38(+1.12%)
May 25, 2017	33.63	33.69	33.27	33.48	427,589	-0.08(-0.25%)
May 24, 2017	33.65	33.79	33.41	33.56	263,578	+0.01(+0.03%)
May 23, 2017	33.13	33.55	32.61	33.55	454,765	+0.51(+1.56%)
May 22, 2017	32.85	33.07	32.54	33.04	497,723	+0.16(+0.47%)
May 19, 2017	33.35	33.62	32.77	32.88	636,634	-0.34(-1.02%)
May 18, 2017	33.52	33.92	33.20	33.22	648,053	-0.32(-0.96%)
May 17, 2017	33.51	33.94	33.37	33.54	591,418	-0.61(-1.77%)
May 16, 2017	33.87	34.41	33.85	34.15	448,975	+0.12(+0.35%)
May 15, 2017	33.74	34.17	33.69	34.03	680,714	+0.33(+0.98%)
May 12, 2017	33.86	33.95	33.43	33.70	426,900	-0.32(-0.94%)
May 11, 2017	33.50	34.38	33.41	34.02	656,605	+0.36(+1.06%)
May 10, 2017	33.31	33.67	32.89	33.66	778,550	+0.38(+1.13%)
May 09, 2017	32.30	33.61	32.28	33.29	1,148,103	+1.39(+4.34%)
May 08, 2017	32.66	33.27	31.79	31.90	1,241,006	-1.07(-3.26%)
May 05, 2017	33.73	33.73	31.28	32.97	1,551,019	-0.74(-2.20%)
May 04, 2017	33.74	33.84	33.30	33.72	558,347	+0.09(+0.27%)
May 03, 2017	33.50	33.79	33.33	33.63	493,165	-0.01(-0.03%)
May 02, 2017	33.78	34.14	33.36	33.63	690,348	-0.13(-0.38%)