Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	23.63	23.59	23.59	23.59	239,134	+0.01(+0.04%)
Dec 30, 2014	23.36	23.87	23.32	23.58	209,460	+0.23(+0.98%)
Dec 29, 2014	23.41	23.60	23.26	23.35	162,160	+0.01(+0.04%)
Dec 26, 2014	23.45	23.61	23.29	23.34	141,836	+0.00(+0.00%)
Dec 24, 2014	23.10	23.34	23.34	23.34	120,984	+0.24(+1.03%)
Dec 23, 2014	22.99	23.25	22.96	23.10	256,815	+0.28(+1.25%)
Dec 22, 2014	22.89	22.99	22.67	22.82	488,083	-0.13(-0.56%)
Dec 19, 2014	22.88	23.05	22.50	22.95	882,972	+0.03(+0.12%)
Dec 18, 2014	22.99	23.31	22.80	22.92	710,048	+0.15(+0.64%)
Dec 17, 2014	21.86	22.88	21.76	22.77	424,966	+0.92(+4.20%)
Dec 16, 2014	21.55	22.11	21.27	21.85	319,873	-0.11(-0.50%)
Dec 15, 2014	22.29	22.44	21.90	21.96	421,834	-0.24(-1.07%)
Dec 12, 2014	22.39	22.62	22.16	22.20	300,662	-0.27(-1.18%)
Dec 11, 2014	22.25	22.94	22.19	22.47	696,251	+0.34(+1.53%)
Dec 10, 2014	22.41	22.65	22.02	22.13	606,279	-0.44(-1.95%)
Dec 09, 2014	22.18	22.63	22.11	22.57	363,731	+0.34(+1.53%)
Dec 08, 2014	22.43	22.62	22.08	22.23	560,751	-0.02(-0.08%)
Dec 05, 2014	22.73	22.94	22.09	22.25	580,710	-0.50(-2.22%)
Dec 04, 2014	22.85	22.86	22.58	22.75	236,317	-0.17(-0.72%)
Dec 03, 2014	22.85	22.97	22.76	22.92	277,103	+0.21(+0.93%)
Dec 02, 2014	22.67	22.97	22.59	22.71	333,388	+0.11(+0.49%)
Dec 01, 2014	22.90	22.90	22.29	22.60	384,278	-0.52(-2.26%)
Nov 28, 2014	22.95	23.28	22.82	23.12	562,917	+0.23(+1.00%)
Nov 26, 2014	22.51	22.89	22.89	22.89	354,668	+0.38(+1.67%)
Nov 25, 2014	22.00	22.51	21.95	22.51	335,803	+0.43(+1.95%)
Nov 24, 2014	22.14	22.32	21.63	22.08	703,872	-0.07(-0.33%)
Nov 21, 2014	22.02	22.40	21.68	22.16	1,091,020	+0.37(+1.68%)
Nov 20, 2014	20.41	21.85	20.37	21.79	5,558,619	+1.20(+5.84%)
Nov 19, 2014	20.60	20.76	20.27	20.59	492,361	-0.20(-0.97%)
Nov 18, 2014	21.47	21.47	20.59	20.79	416,916	-1.01(-4.63%)
Nov 17, 2014	22.06	22.07	21.75	21.80	142,280	-0.17(-0.79%)
Nov 14, 2014	22.17	22.29	21.86	21.97	160,284	-0.17(-0.75%)
Nov 13, 2014	22.57	22.70	22.14	22.14	257,880	-0.52(-2.31%)
Nov 12, 2014	22.46	22.75	22.00	22.66	192,533	+0.37(+1.65%)
Nov 11, 2014	21.92	22.36	21.92	22.29	162,488	+0.30(+1.38%)
Nov 10, 2014	22.10	22.19	21.81	21.99	222,715	-0.10(-0.46%)
Nov 07, 2014	22.09	22.26	21.47	22.09	493,120	+0.05(+0.25%)
Nov 06, 2014	22.12	22.83	21.54	22.04	1,322,203	-0.01(-0.04%)
Nov 05, 2014	22.15	22.45	21.98	22.05	319,553	+0.00(+0.00%)
Nov 04, 2014	21.99	22.43	21.95	22.05	311,262	-0.05(-0.21%)
Nov 03, 2014	22.22	22.40	21.99	22.09	171,572	-0.24(-1.07%)
Oct 31, 2014	22.48	22.96	22.29	22.33	443,506	+0.09(+0.41%)
Oct 30, 2014	21.96	22.44	21.73	22.24	450,144	+0.22(+1.00%)
Oct 29, 2014	22.00	22.37	21.77	22.02	360,506	-0.03(-0.13%)
Oct 28, 2014	21.37	22.24	21.33	22.05	222,436	+0.69(+3.22%)
Oct 27, 2014	21.45	21.44	21.31	21.36	335,295	-0.08(-0.39%)
Oct 24, 2014	21.53	21.69	21.32	21.44	138,949	-0.02(-0.09%)
Oct 23, 2014	21.23	21.79	20.98	21.46	492,394	+0.36(+1.70%)
Oct 22, 2014	21.75	21.75	21.09	21.10	140,522	-0.63(-2.91%)
Oct 21, 2014	21.80	21.80	21.50	21.73	214,000	-0.06(-0.29%)
Oct 20, 2014	21.29	22.27	21.29	21.80	453,619	+0.46(+2.15%)
Oct 17, 2014	20.92	21.49	20.73	21.34	415,662	+0.55(+2.65%)
Oct 16, 2014	20.29	20.84	19.87	20.79	172,974	+0.25(+1.21%)
Oct 15, 2014	19.96	20.71	19.79	20.54	578,557	+0.22(+1.08%)
Oct 14, 2014	20.14	20.64	20.07	20.32	178,678	+0.28(+1.37%)
Oct 13, 2014	19.73	20.09	19.69	20.05	203,518	+0.35(+1.77%)
Oct 10, 2014	19.50	20.00	19.47	19.70	146,425	+0.02(+0.09%)
Oct 09, 2014	19.87	19.99	19.65	19.68	267,911	-0.25(-1.24%)
Oct 08, 2014	19.43	19.96	19.43	19.93	202,768	+0.43(+2.21%)
Oct 07, 2014	19.51	19.73	19.45	19.50	154,759	-0.05(-0.23%)
Oct 06, 2014	19.88	20.01	19.52	19.54	227,880	-0.30(-1.53%)
Oct 03, 2014	20.04	20.18	19.83	19.84	78,861	-0.01(-0.05%)
Oct 02, 2014	19.62	19.93	19.40	19.85	166,926	+0.19(+0.98%)