Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	24.42	24.54	24.25	24.26	713,965	-0.05(-0.19%)
Oct 28, 2016	24.54	24.72	24.17	24.30	432,412	-0.24(-0.97%)
Oct 27, 2016	25.23	25.23	24.46	24.54	677,074	-1.06(-4.12%)
Oct 26, 2016	25.76	26.08	25.58	25.60	350,452	-0.29(-1.13%)
Oct 25, 2016	26.18	26.19	25.79	25.89	387,223	-0.29(-1.12%)
Oct 24, 2016	25.89	26.20	25.83	26.18	369,054	+0.48(+1.86%)
Oct 21, 2016	25.87	25.96	25.67	25.71	419,872	-0.08(-0.32%)
Oct 20, 2016	25.93	26.09	25.74	25.79	291,827	-0.26(-0.99%)
Oct 19, 2016	25.89	26.18	25.76	26.05	382,606	+0.23(+0.89%)
Oct 18, 2016	25.92	26.07	25.66	25.82	492,695	+0.17(+0.64%)
Oct 17, 2016	25.70	25.75	25.57	25.65	320,278	+0.13(+0.50%)
Oct 14, 2016	25.40	25.61	25.19	25.52	410,376	+0.20(+0.80%)
Oct 13, 2016	25.52	25.52	25.04	25.32	727,351	-0.36(-1.39%)
Oct 12, 2016	24.96	25.68	24.91	25.68	696,709	+0.76(+3.06%)
Oct 11, 2016	24.89	25.03	24.66	24.92	415,911	-0.07(-0.29%)
Oct 10, 2016	24.73	25.14	24.73	24.99	453,648	+0.37(+1.49%)
Oct 07, 2016	24.56	24.70	24.36	24.63	397,372	+0.09(+0.37%)
Oct 06, 2016	24.69	24.77	24.52	24.53	408,379	-0.15(-0.59%)
Oct 05, 2016	24.78	25.02	24.57	24.68	405,478	-0.09(-0.37%)
Oct 04, 2016	24.71	24.87	24.57	24.77	458,043	+0.29(+1.20%)
Oct 03, 2016	24.39	24.50	24.26	24.48	333,109	+0.06(+0.26%)
Sep 30, 2016	24.43	24.60	24.02	24.41	730,812	+0.15(+0.60%)
Sep 29, 2016	24.88	24.96	24.24	24.27	491,571	-0.69(-2.76%)
Sep 28, 2016	24.12	24.97	24.06	24.96	765,976	+0.48(+1.95%)
Sep 27, 2016	24.44	24.61	24.34	24.48	280,520	+0.07(+0.30%)
Sep 26, 2016	24.28	24.53	23.96	24.40	464,434	+0.03(+0.11%)
Sep 23, 2016	24.70	24.77	24.31	24.38	554,943	-0.43(-1.74%)
Sep 22, 2016	25.14	25.14	24.79	24.81	599,171	-0.17(-0.70%)
Sep 21, 2016	24.93	25.13	24.74	24.98	611,696	+0.04(+0.15%)
Sep 20, 2016	25.79	25.92	24.90	24.95	802,163	-0.63(-2.47%)
Sep 19, 2016	25.46	26.26	25.41	25.58	1,636,346	+0.18(+0.72%)
Sep 16, 2016	24.41	25.48	24.39	25.40	1,888,860	+1.02(+4.18%)
Sep 15, 2016	23.78	24.38	23.70	24.38	541,633	+0.66(+2.78%)
Sep 14, 2016	23.77	24.05	23.66	23.72	707,704	-0.07(-0.31%)
Sep 13, 2016	23.96	24.13	23.60	23.79	406,170	-0.43(-1.78%)
Sep 12, 2016	23.65	24.42	23.62	24.22	862,790	+0.34(+1.42%)
Sep 09, 2016	24.33	24.33	23.76	23.88	556,164	-0.61(-2.47%)
Sep 08, 2016	24.42	24.53	24.20	24.49	526,317	+0.05(+0.19%)
Sep 07, 2016	24.48	24.51	24.29	24.44	412,931	+0.17(+0.68%)
Sep 06, 2016	24.44	24.48	24.03	24.28	555,004	-0.11(-0.45%)
Sep 02, 2016	24.34	24.39	24.39	24.39	370,036	+0.18(+0.76%)
Sep 01, 2016	24.43	24.61	24.05	24.20	548,563	-0.18(-0.75%)
Aug 31, 2016	24.77	24.90	24.29	24.39	1,060,677	-0.56(-2.24%)
Aug 30, 2016	25.17	25.35	24.91	24.95	533,268	-0.22(-0.87%)
Aug 29, 2016	25.07	25.48	25.07	25.17	524,828	+0.22(+0.88%)
Aug 26, 2016	24.98	25.07	24.65	24.95	446,992	+0.02(+0.07%)
Aug 25, 2016	24.40	24.96	24.40	24.93	510,735	+0.55(+2.26%)
Aug 24, 2016	24.22	24.53	24.22	24.38	489,098	+0.20(+0.83%)
Aug 23, 2016	24.10	24.36	24.08	24.18	598,659	+0.09(+0.38%)
Aug 22, 2016	23.72	24.13	23.56	24.08	683,230	+0.34(+1.43%)
Aug 19, 2016	23.79	23.85	23.61	23.74	418,425	-0.05(-0.19%)
Aug 18, 2016	23.83	23.92	23.70	23.79	450,435	+0.07(+0.31%)
Aug 17, 2016	24.06	24.12	23.59	23.72	680,088	-0.27(-1.11%)
Aug 16, 2016	23.87	24.14	23.76	23.98	584,034	+0.10(+0.42%)
Aug 15, 2016	23.82	24.00	23.63	23.88	532,362	+0.17(+0.70%)
Aug 12, 2016	23.60	23.78	23.55	23.72	283,254	+0.05(+0.19%)
Aug 11, 2016	23.47	23.75	23.43	23.67	586,386	+0.27(+1.14%)
Aug 10, 2016	24.18	24.25	23.32	23.40	425,106	-0.71(-2.93%)
Aug 09, 2016	23.79	24.16	23.75	24.11	553,383	+0.25(+1.04%)
Aug 08, 2016	23.54	24.00	23.54	23.86	909,399	+0.55(+2.36%)
Aug 05, 2016	22.94	23.32	22.84	23.31	1,054,627	+0.34(+1.48%)
Aug 04, 2016	22.89	22.99	22.10	22.97	1,231,457	+1.16(+5.30%)
Aug 03, 2016	21.68	21.95	21.45	21.82	413,919	+0.18(+0.85%)
Aug 02, 2016	21.81	21.88	21.62	21.63	356,814	-0.24(-1.09%)