Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2016	22.01	22.14	21.80	21.87	441,960	-0.11(-0.50%)
Jul 29, 2016	21.95	22.18	21.81	21.98	324,174	+0.00(+0.00%)
Jul 28, 2016	21.96	22.13	21.84	21.98	214,674	+0.03(+0.13%)
Jul 27, 2016	21.80	22.03	21.78	21.96	297,347	+0.13(+0.59%)
Jul 26, 2016	21.97	22.09	21.61	21.83	728,947	-0.08(-0.38%)
Jul 25, 2016	21.94	22.01	21.85	21.91	588,145	+0.06(+0.29%)
Jul 22, 2016	21.87	21.96	21.81	21.85	556,381	-0.06(-0.29%)
Jul 21, 2016	22.18	22.41	21.83	21.91	858,716	-0.36(-1.61%)
Jul 20, 2016	22.26	22.37	22.11	22.27	433,667	+0.17(+0.79%)
Jul 19, 2016	22.05	22.32	22.05	22.09	522,849	+0.07(+0.33%)
Jul 18, 2016	21.73	22.18	21.73	22.02	823,247	+0.28(+1.27%)
Jul 15, 2016	21.55	21.78	21.31	21.74	749,472	+0.35(+1.63%)
Jul 14, 2016	21.22	21.63	21.36	21.40	394,769	+0.17(+0.82%)
Jul 13, 2016	21.61	21.67	21.07	21.22	875,200	-0.33(-1.53%)
Jul 12, 2016	21.51	21.82	21.41	21.55	767,254	+0.20(+0.95%)
Jul 11, 2016	21.00	21.39	20.96	21.35	496,965	+0.57(+2.74%)
Jul 08, 2016	20.01	20.84	20.01	20.78	475,141	+0.77(+3.85%)
Jul 07, 2016	19.71	20.04	19.71	20.01	479,330	+0.40(+2.06%)
Jul 06, 2016	19.38	19.73	19.23	19.61	339,539	+0.16(+0.80%)
Jul 05, 2016	20.10	20.11	19.35	19.45	371,052	-0.81(-3.99%)
Jul 01, 2016	20.04	20.26	20.26	20.26	508,242	+0.25(+1.24%)
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%)