Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.78	24.90	24.29	24.39	1,060,391	-0.56(-2.24%)
Aug 30, 2016	25.17	25.36	24.92	24.95	533,124	-0.22(-0.87%)
Aug 29, 2016	25.08	25.49	25.08	25.17	524,687	+0.22(+0.88%)
Aug 26, 2016	24.99	25.08	24.66	24.95	446,872	+0.02(+0.07%)
Aug 25, 2016	24.40	24.97	24.40	24.93	510,598	+0.55(+2.26%)
Aug 24, 2016	24.23	24.54	24.23	24.38	488,966	+0.20(+0.83%)
Aug 23, 2016	24.11	24.37	24.09	24.18	598,498	+0.09(+0.38%)
Aug 22, 2016	23.72	24.14	23.57	24.09	683,047	+0.34(+1.43%)
Aug 19, 2016	23.80	23.85	23.62	23.75	418,312	-0.05(-0.19%)
Aug 18, 2016	23.83	23.93	23.70	23.80	450,314	+0.07(+0.31%)
Aug 17, 2016	24.06	24.13	23.59	23.72	679,905	-0.27(-1.11%)
Aug 16, 2016	23.88	24.15	23.77	23.99	583,877	+0.10(+0.42%)
Aug 15, 2016	23.82	24.01	23.64	23.89	532,219	+0.17(+0.70%)
Aug 12, 2016	23.60	23.79	23.56	23.72	283,178	+0.05(+0.19%)
Aug 11, 2016	23.48	23.76	23.44	23.68	586,229	+0.27(+1.14%)
Aug 10, 2016	24.19	24.26	23.33	23.41	424,992	-0.71(-2.93%)
Aug 09, 2016	23.80	24.16	23.76	24.12	553,234	+0.25(+1.04%)
Aug 08, 2016	23.55	24.01	23.55	23.87	909,154	+0.55(+2.36%)
Aug 05, 2016	22.94	23.33	22.84	23.32	1,054,344	+0.34(+1.48%)
Aug 04, 2016	22.90	23.00	22.11	22.98	1,231,126	+1.16(+5.30%)
Aug 03, 2016	21.69	21.95	21.46	21.82	413,807	+0.18(+0.85%)
Aug 02, 2016	21.81	21.89	21.63	21.64	356,718	-0.24(-1.09%)
Aug 01, 2016	22.02	22.14	21.81	21.88	441,841	-0.11(-0.50%)
Jul 29, 2016	21.95	22.18	21.81	21.99	324,086	+0.00(+0.00%)
Jul 28, 2016	21.96	22.14	21.85	21.99	214,617	+0.03(+0.13%)
Jul 27, 2016	21.81	22.03	21.79	21.96	297,267	+0.13(+0.59%)
Jul 26, 2016	21.98	22.10	21.61	21.83	728,751	-0.08(-0.38%)
Jul 25, 2016	21.94	22.02	21.85	21.92	587,986	+0.06(+0.29%)
Jul 22, 2016	21.88	21.96	21.81	21.85	556,232	-0.06(-0.29%)
Jul 21, 2016	22.19	22.42	21.83	21.92	858,485	-0.36(-1.61%)
Jul 20, 2016	22.26	22.37	22.12	22.27	433,551	+0.17(+0.79%)
Jul 19, 2016	22.05	22.33	22.05	22.10	522,708	+0.07(+0.33%)
Jul 18, 2016	21.74	22.18	21.73	22.03	823,026	+0.28(+1.27%)
Jul 15, 2016	21.56	21.79	21.32	21.75	749,270	+0.35(+1.63%)
Jul 14, 2016	21.23	21.64	21.36	21.40	394,663	+0.17(+0.82%)
Jul 13, 2016	21.61	21.68	21.08	21.23	874,965	-0.33(-1.53%)
Jul 12, 2016	21.52	21.82	21.42	21.56	767,048	+0.20(+0.95%)
Jul 11, 2016	21.01	21.39	20.97	21.36	496,831	+0.57(+2.74%)
Jul 08, 2016	20.02	20.84	20.02	20.79	475,013	+0.77(+3.85%)
Jul 07, 2016	19.71	20.04	19.71	20.02	479,201	+0.40(+2.06%)
Jul 06, 2016	19.38	19.73	19.24	19.61	339,447	+0.16(+0.80%)
Jul 05, 2016	20.11	20.12	19.35	19.46	370,952	-0.81(-3.99%)
Jul 01, 2016	20.04	20.26	20.26	20.26	508,105	+0.25(+1.24%)
Jun 30, 2016	19.71	20.03	19.57	20.02	581,351	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	404,984	+0.54(+2.82%)
Jun 28, 2016	18.81	19.34	18.76	19.17	963,456	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.54	1,651,459	-0.06(-0.35%)
Jun 24, 2016	18.53	18.78	18.38	18.60	2,484,129	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,557	+0.39(+2.08%)
Jun 22, 2016	18.99	19.35	18.92	18.96	391,751	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.43	18.91	856,799	-0.36(-1.86%)
Jun 20, 2016	19.66	19.84	19.23	19.26	632,988	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.31	779,919	-0.35(-1.77%)
Jun 16, 2016	19.78	19.91	19.54	19.66	608,702	-0.24(-1.20%)
Jun 15, 2016	19.83	20.13	19.73	19.90	457,179	+0.21(+1.07%)
Jun 14, 2016	19.92	20.10	19.46	19.69	859,055	-0.26(-1.29%)
Jun 13, 2016	19.85	20.08	19.69	19.94	530,311	+0.00(+0.00%)
Jun 10, 2016	19.80	20.15	19.69	19.94	553,977	-0.10(-0.50%)
Jun 09, 2016	20.24	20.29	19.92	20.04	281,594	-0.23(-1.13%)
Jun 08, 2016	20.30	20.33	20.16	20.27	252,187	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,600	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.14	20.42	293,840	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.19	401,141	-0.14(-0.68%)
Jun 02, 2016	20.31	20.49	20.05	20.33	359,977	-0.14(-0.67%)