Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.05	39.05	39.05	0	+0.23(+0.59%)
Mar 28, 2018	39.09	39.21	38.41	38.82	667,253	-0.19(-0.49%)
Mar 27, 2018	38.79	39.94	38.59	39.01	1,069,997	+0.55(+1.43%)
Mar 26, 2018	38.46	38.54	37.83	38.46	662,531	+0.81(+2.14%)
Mar 23, 2018	38.84	39.17	37.59	37.65	1,193,103	-0.99(-2.56%)
Mar 22, 2018	38.33	39.05	38.12	38.64	1,188,649	+0.01(+0.02%)
Mar 21, 2018	37.41	39.25	37.20	38.63	1,040,650	+1.10(+2.93%)
Mar 20, 2018	37.65	38.00	37.21	37.53	1,047,355	-0.25(-0.66%)
Mar 19, 2018	36.70	37.99	36.40	37.78	1,066,416	+1.03(+2.80%)
Mar 16, 2018	36.68	37.74	36.56	36.75	2,357,211	-0.63(-1.69%)
Mar 15, 2018	37.84	37.96	36.65	37.39	2,042,297	-0.16(-0.42%)
Mar 14, 2018	38.93	39.03	36.35	37.54	3,687,336	-1.35(-3.47%)
Mar 13, 2018	40.00	40.82	38.77	38.89	1,584,019	-0.55(-1.40%)
Mar 12, 2018	43.54	43.72	38.95	39.44	2,182,453	-4.28(-9.80%)
Mar 09, 2018	43.08	43.89	42.98	43.73	457,078	+1.03(+2.41%)
Mar 08, 2018	42.83	42.98	42.33	42.70	378,875	-0.13(-0.30%)
Mar 07, 2018		43.03		42.83	458,089	+1.14(+2.73%)
Mar 06, 2018	41.66	42.12	41.12	41.69	653,442	+0.04(+0.09%)
Mar 05, 2018	41.42	41.98	40.90	41.65	464,073	-0.06(-0.13%)
Mar 02, 2018	40.84	41.83	40.48	41.71	476,214	+0.69(+1.68%)
Mar 01, 2018	41.28	41.44	40.48	41.02	610,400	-0.35(-0.84%)
Feb 28, 2018	42.07	42.40	41.35	41.37	554,332	-0.59(-1.40%)
Feb 27, 2018	42.98	43.26	41.90	41.96	428,541	-1.04(-2.41%)
Feb 26, 2018	43.55	43.71	42.77	42.99	285,569	-0.20(-0.47%)
Feb 23, 2018	42.60	43.19	42.21	43.19	533,695	+0.77(+1.82%)
Feb 22, 2018	43.41	43.73	42.31	42.42	618,941	-0.82(-1.89%)
Feb 21, 2018	43.15	43.99	43.15	43.24	541,206	+0.27(+0.62%)
Feb 20, 2018	43.12	43.48	42.75	42.97	496,502	-0.36(-0.83%)
Feb 16, 2018		43.33	43.33	43.33	0	+0.33(+0.77%)
Feb 15, 2018	43.70	43.80	42.98	43.00	1,042,164	-0.54(-1.24%)
Feb 14, 2018	41.64	43.69	41.60	43.54	994,566	+1.61(+3.83%)
Feb 13, 2018	40.86	42.01	40.61	41.94	1,113,293	+0.89(+2.17%)
Feb 12, 2018	41.00	41.75	40.12	41.05	1,645,728	+0.75(+1.87%)
Feb 09, 2018	40.30	40.64	37.81	40.30	1,696,643	+0.49(+1.22%)
Feb 08, 2018	41.30	41.60	39.30	39.81	983,561	-1.50(-3.62%)
Feb 07, 2018	41.06	41.88	40.59	41.30	702,788	+0.23(+0.56%)
Feb 06, 2018	40.41	41.96	39.54	41.08	1,131,767	-0.61(-1.47%)
Feb 05, 2018	42.52	42.98	40.81	41.69	617,132	-1.28(-2.97%)
Feb 02, 2018	43.81	44.13	42.84	42.97	592,037	-0.88(-2.01%)
Feb 01, 2018	42.61	43.95	42.37	43.85	518,098	+1.17(+2.73%)
Jan 31, 2018	43.63	43.71	42.58	42.68	610,097	-0.62(-1.44%)
Jan 30, 2018	43.17	43.28	43.17	43.30	485,924	-0.22(-0.51%)
Jan 29, 2018	43.82	43.85	43.22	43.53	463,669	-0.29(-0.67%)
Jan 26, 2018	44.09	44.29	43.64	43.82	346,620	-0.28(-0.64%)
Jan 25, 2018	44.97	44.97	43.73	44.10	632,554	-0.42(-0.95%)
Jan 24, 2018	45.95	45.95	44.51	44.53	426,071	-1.18(-2.59%)
Jan 23, 2018	44.89	45.71	44.83	45.71	580,047	+0.74(+1.65%)
Jan 22, 2018	44.90	45.19	44.56	44.97	418,761	+0.01(+0.02%)
Jan 19, 2018	44.27	44.96	43.97	44.96	497,570	+0.59(+1.32%)
Jan 18, 2018	44.00	44.96	43.72	44.37	927,425	+0.43(+0.98%)
Jan 17, 2018	43.91	44.25	43.39	43.94	676,626	+0.10(+0.23%)
Jan 16, 2018	44.46	44.56	43.84	43.84	682,017	-0.28(-0.62%)
Jan 12, 2018		44.11	44.11	44.11	0	+0.22(+0.50%)
Jan 11, 2018	42.98	44.00	42.83	43.89	869,690	+1.07(+2.51%)
Jan 10, 2018	41.85	42.99	41.78	42.82	764,017	+0.90(+2.14%)
Jan 09, 2018	41.83	42.38	41.83	41.92	782,247	+0.16(+0.37%)
Jan 08, 2018	42.08	42.77	41.66	41.76	1,252,518	+0.63(+1.54%)
Jan 05, 2018	40.79	41.56	40.75	41.13	1,013,046	+0.41(+1.01%)
Jan 04, 2018	40.06	40.72	39.84	40.72	741,565	+0.79(+1.98%)
Jan 03, 2018	40.40	40.50	39.75	39.93	596,040	-0.28(-0.71%)