Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		29.70	29.70	29.70	0	+0.14(+0.47%)
Dec 29, 2016	29.55	29.89	29.36	29.56	303,210	+0.03(+0.09%)
Dec 28, 2016	30.09	30.09	29.51	29.53	390,795	-0.38(-1.26%)
Dec 27, 2016	30.01	30.29	29.79	29.91	338,176	-0.06(-0.18%)
Dec 23, 2016		29.96	29.96	29.96	0	+0.19(+0.65%)
Dec 22, 2016	29.68	29.85	29.47	29.77	509,593	-0.04(-0.12%)
Dec 21, 2016	29.56	30.05	29.32	29.81	476,403	+0.20(+0.68%)
Dec 20, 2016	29.60	29.63	29.35	29.61	621,584	-0.01(-0.03%)
Dec 19, 2016	29.37	29.62	28.99	29.62	580,421	+0.33(+1.13%)
Dec 16, 2016	29.39	29.58	29.20	29.29	1,851,029	-0.12(-0.41%)
Dec 15, 2016	29.18	29.66	28.74	29.41	902,430	+0.19(+0.66%)
Dec 14, 2016	29.61	29.85	29.02	29.21	1,492,422	-0.48(-1.61%)
Dec 13, 2016	30.95	31.08	29.37	29.69	1,464,556	-1.13(-3.66%)
Dec 12, 2016	30.77	31.14	30.61	30.82	931,235	+0.02(+0.06%)
Dec 09, 2016	30.38	30.84	30.24	30.80	918,726	+0.51(+1.70%)
Dec 08, 2016	30.09	30.59	29.84	30.29	757,097	+0.45(+1.51%)
Dec 07, 2016	30.12	30.27	29.79	29.84	878,456	-0.27(-0.88%)
Dec 06, 2016	29.41	30.13	29.27	30.10	972,701	+0.40(+1.36%)
Dec 05, 2016	29.13	29.79	29.11	29.70	782,994	+0.62(+2.15%)
Dec 02, 2016	28.63	29.08	28.37	29.07	1,186,751	+0.36(+1.25%)
Dec 01, 2016	28.18	28.90	28.08	28.72	769,251	+0.72(+2.56%)
Nov 30, 2016	28.21	28.54	27.85	28.00	774,814	-0.05(-0.20%)
Nov 29, 2016	27.70	28.23	27.63	28.06	883,496	+0.53(+1.93%)
Nov 28, 2016	27.41	28.09	27.41	27.52	1,016,308	+0.17(+0.60%)
Nov 25, 2016	27.05	27.37	26.96	27.36	294,273	+0.43(+1.60%)
Nov 23, 2016		26.93	26.93	26.93	0	+0.31(+1.17%)
Nov 22, 2016	26.30	26.77	26.20	26.62	1,090,767	+0.52(+2.00%)
Nov 21, 2016	26.06	26.36	25.72	26.09	959,814	-0.24(-0.91%)
Nov 18, 2016	25.95	26.58	25.94	26.33	987,152	+0.41(+1.59%)
Nov 17, 2016	26.19	26.57	25.87	25.92	873,283	-0.22(-0.84%)
Nov 16, 2016	25.77	26.50	25.77	26.14	779,017	+0.19(+0.74%)
Nov 15, 2016	25.55	26.08	23.71	25.95	1,537,698	+0.00(+0.00%)
Nov 14, 2016	27.18	27.57	25.78	25.95	1,483,624	-0.83(-3.12%)
Nov 11, 2016	27.43	27.52	26.37	26.78	1,113,654	-0.40(-1.49%)
Nov 10, 2016	26.64	27.52	26.42	27.18	1,562,418	+1.07(+4.11%)
Nov 09, 2016	24.62	26.14	24.46	26.11	940,395	+1.23(+4.94%)
Nov 08, 2016	25.15	25.16	24.75	24.88	616,253	-0.34(-1.35%)
Nov 07, 2016	25.32	25.48	24.99	25.22	720,423	+0.36(+1.44%)
Nov 04, 2016	25.42	25.82	24.85	24.86	1,038,773	+0.81(+3.36%)
Nov 03, 2016	23.97	24.29	23.85	24.06	633,009	+0.08(+0.34%)
Nov 02, 2016	23.85	24.11	23.74	23.97	387,291	+0.12(+0.50%)
Nov 01, 2016	24.36	24.43	23.75	23.85	604,507	-0.40(-1.66%)
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%)