Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.71	20.03	19.56	20.01	581,508	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	405,093	+0.54(+2.82%)
Jun 28, 2016	18.81	19.33	18.75	19.17	963,715	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.53	1,651,903	-0.06(-0.35%)
Jun 24, 2016	18.52	18.77	18.38	18.60	2,484,798	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,659	+0.39(+2.08%)
Jun 22, 2016	18.98	19.35	18.92	18.96	391,856	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.42	18.90	857,030	-0.36(-1.86%)
Jun 20, 2016	19.65	19.84	19.22	19.26	633,158	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.30	780,129	-0.35(-1.77%)
Jun 16, 2016	19.77	19.91	19.53	19.65	608,865	-0.24(-1.20%)
Jun 15, 2016	19.83	20.12	19.73	19.89	457,302	+0.21(+1.07%)
Jun 14, 2016	19.92	20.09	19.45	19.68	859,286	-0.26(-1.29%)
Jun 13, 2016	19.84	20.07	19.69	19.94	530,454	+0.00(+0.00%)
Jun 10, 2016	19.79	20.15	19.68	19.94	554,126	-0.10(-0.50%)
Jun 09, 2016	20.23	20.29	19.92	20.04	281,670	-0.23(-1.13%)
Jun 08, 2016	20.29	20.32	20.16	20.27	252,255	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,649	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.13	20.41	293,919	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.18	401,249	-0.14(-0.68%)
Jun 02, 2016	20.30	20.49	20.05	20.32	360,074	-0.14(-0.67%)
Jun 01, 2016	19.99	20.49	19.83	20.46	606,892	+0.40(+2.01%)
May 31, 2016	19.97	20.13	19.75	20.06	497,499	+0.08(+0.41%)
May 27, 2016	19.69	19.97	19.97	19.97	358,810	+0.36(+1.82%)
May 26, 2016	19.40	19.72	19.27	19.62	495,823	+0.32(+1.66%)
May 25, 2016	19.47	19.54	19.19	19.29	377,276	-0.20(-1.04%)
May 24, 2016	18.84	19.63	18.65	19.50	642,169	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.65	246,793	-0.01(-0.05%)
May 20, 2016	18.13	18.66	17.97	18.66	311,867	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.95	18.09	483,292	-0.34(-1.84%)
May 18, 2016	18.13	18.56	18.07	18.43	343,334	+0.26(+1.41%)
May 17, 2016	18.45	18.74	18.05	18.18	255,529	-0.36(-1.93%)
May 16, 2016	18.41	18.67	18.32	18.53	378,837	+0.16(+0.85%)
May 13, 2016	18.62	18.85	18.20	18.38	264,855	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.65	203,523	-0.24(-1.26%)
May 11, 2016	19.36	19.43	18.88	18.89	307,218	-0.53(-2.74%)
May 10, 2016	19.16	19.51	19.13	19.42	294,100	+0.39(+2.02%)
May 09, 2016	18.97	19.07	18.64	19.04	316,609	+0.07(+0.39%)
May 06, 2016	19.25	19.46	18.77	18.96	326,680	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	648,013	+1.14(+6.29%)
May 04, 2016	18.12	18.44	17.93	18.10	388,171	-0.10(-0.55%)
May 03, 2016	18.67	18.77	18.05	18.20	520,559	-0.65(-3.45%)
May 02, 2016	18.70	18.89	18.59	18.85	291,366	+0.12(+0.64%)
Apr 29, 2016	18.73	18.81	18.30	18.73	612,407	+0.03(+0.15%)
Apr 28, 2016	18.88	18.93	18.70	18.71	238,482	-0.23(-1.21%)
Apr 27, 2016	19.17	19.27	18.80	18.94	429,283	-0.24(-1.24%)
Apr 26, 2016	18.83	19.20	18.64	19.18	316,496	+0.45(+2.40%)
Apr 25, 2016	18.94	18.96	18.59	18.73	242,593	-0.32(-1.69%)
Apr 22, 2016	18.85	19.06	18.78	19.05	284,503	+0.17(+0.92%)
Apr 21, 2016	18.93	19.09	18.85	18.87	163,786	-0.05(-0.24%)
Apr 20, 2016	18.78	19.09	18.77	18.92	256,007	+0.14(+0.73%)
Apr 19, 2016	19.07	19.07	18.76	18.78	312,396	-0.27(-1.40%)
Apr 18, 2016	18.76	19.07	18.76	19.05	339,905	+0.17(+0.92%)
Apr 15, 2016	18.86	18.99	18.82	18.87	237,012	-0.07(-0.39%)
Apr 14, 2016	19.33	19.33	18.84	18.95	532,321	-0.40(-2.09%)
Apr 13, 2016	18.29	19.36	18.27	19.35	444,260	+1.26(+6.95%)
Apr 12, 2016	17.98	18.10	17.71	18.09	595,643	+0.15(+0.82%)
Apr 11, 2016	18.40	18.56	17.75	17.95	324,387	-0.38(-2.05%)
Apr 08, 2016	18.40	18.61	18.22	18.32	252,791	+0.09(+0.50%)
Apr 07, 2016	18.43	18.58	18.18	18.23	355,110	-0.35(-1.88%)
Apr 06, 2016	18.40	18.73	18.29	18.58	686,342	+0.23(+1.25%)
Apr 05, 2016	18.66	18.69	18.33	18.35	544,665	-0.39(-2.10%)
Apr 04, 2016	18.75	19.07	18.72	18.74	474,370	-0.03(-0.15%)