Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.72	35.38	34.63	35.25	282,967	+0.63(+1.83%)
Jul 28, 2017	34.71	34.75	34.41	34.62	256,994	-0.05(-0.13%)
Jul 27, 2017	34.81	35.38	34.49	34.66	437,460	-0.04(-0.11%)
Jul 26, 2017	35.25	35.34	34.65	34.70	353,258	-0.49(-1.38%)
Jul 25, 2017	35.59	35.94	35.00	35.19	382,348	+0.24(+0.68%)
Jul 24, 2017	35.50	35.77	34.88	34.95	416,999	-0.53(-1.50%)
Jul 21, 2017	35.58	35.78	35.32	35.48	551,926	-0.39(-1.10%)
Jul 20, 2017	35.85	36.05	35.51	35.87	347,409	+0.12(+0.33%)
Jul 19, 2017	35.84	36.12	35.61	35.75	380,703	-0.09(-0.26%)
Jul 18, 2017	35.52	36.15	35.52	35.85	649,397	+0.12(+0.33%)
Jul 17, 2017	35.59	35.81	35.28	35.73	506,395	+0.14(+0.39%)
Jul 14, 2017	35.36	35.78	35.25	35.59	465,069	-0.01(-0.03%)
Jul 13, 2017	35.51	35.71	35.20	35.60	413,325	+0.03(+0.08%)
Jul 12, 2017	35.21	35.78	34.98	35.57	463,917	+0.46(+1.31%)
Jul 11, 2017	35.30	35.43	34.93	35.11	607,154	-0.22(-0.62%)
Jul 10, 2017	36.33	36.34	35.32	35.33	1,113,095	-0.62(-1.74%)
Jul 07, 2017	35.31	36.02	35.02	35.96	833,894	+0.86(+2.46%)
Jul 06, 2017	34.95	35.32	34.49	35.09	561,862	+0.06(+0.18%)
Jul 05, 2017	34.96	35.41	34.72	35.03	417,731	+0.11(+0.32%)
Jul 03, 2017	34.34	35.14	34.30	34.92	333,243	+0.84(+2.48%)
Jun 30, 2017	34.30	34.49	33.57	34.08	386,180	-0.07(-0.21%)
Jun 29, 2017	33.77	34.20	33.65	34.15	411,753	+0.67(+2.00%)
Jun 28, 2017	33.26	33.59	33.20	33.48	188,923	+0.41(+1.25%)
Jun 27, 2017	32.90	33.23	32.74	33.07	293,170	+0.27(+0.81%)
Jun 26, 2017	33.09	33.21	32.47	32.80	289,646	-0.23(-0.69%)
Jun 23, 2017	33.11	33.35	32.74	33.03	514,780	-0.01(-0.03%)
Jun 22, 2017	33.24	33.31	32.85	33.04	310,735	-0.20(-0.61%)
Jun 21, 2017	33.32	33.53	32.98	33.24	284,049	-0.05(-0.14%)
Jun 20, 2017	33.70	33.74	33.29	33.29	219,339	-0.51(-1.52%)
Jun 19, 2017	33.60	34.21	33.56	33.80	250,105	+0.37(+1.10%)
Jun 16, 2017	33.56	33.63	33.18	33.43	655,497	-0.09(-0.27%)
Jun 15, 2017	33.58	33.79	33.30	33.52	271,462	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.33	33.91	376,857	-0.19(-0.57%)
Jun 13, 2017	33.64	34.19	33.64	34.10	340,246	+0.41(+1.23%)
Jun 12, 2017	33.65	33.95	33.24	33.69	467,838	+0.10(+0.30%)
Jun 09, 2017	33.23	33.88	33.23	33.59	549,179	+0.39(+1.19%)
Jun 08, 2017	32.55	33.58	32.53	33.19	389,806	+0.59(+1.80%)
Jun 07, 2017	32.19	32.75	32.01	32.61	437,023	+0.50(+1.57%)
Jun 06, 2017	32.11	32.28	31.59	32.10	772,354	-0.17(-0.51%)
Jun 05, 2017	33.55	33.58	32.24	32.27	914,574	-1.28(-3.80%)
Jun 02, 2017	33.72	34.33	33.52	33.54	619,159	-0.17(-0.49%)
Jun 01, 2017	33.20	33.71	33.08	33.71	476,530	+0.43(+1.30%)
May 31, 2017	33.30	33.56	32.63	33.28	392,744	+0.04(+0.11%)
May 30, 2017	33.80	33.80	33.18	33.24	295,426	-0.61(-1.79%)
May 26, 2017	33.45	33.86	33.05	33.85	331,445	+0.38(+1.12%)
May 25, 2017	33.62	33.68	33.26	33.47	427,704	-0.08(-0.25%)
May 24, 2017	33.64	33.78	33.41	33.55	263,649	+0.01(+0.03%)
May 23, 2017	33.12	33.54	32.60	33.54	454,888	+0.51(+1.56%)
May 22, 2017	32.85	33.06	32.53	33.03	497,857	+0.16(+0.47%)
May 19, 2017	33.34	33.61	32.76	32.87	636,805	-0.34(-1.02%)
May 18, 2017	33.52	33.91	33.19	33.21	648,228	-0.32(-0.96%)
May 17, 2017	33.50	33.93	33.36	33.53	591,577	-0.61(-1.77%)
May 16, 2017	33.86	34.41	33.84	34.14	449,096	+0.12(+0.35%)
May 15, 2017	33.74	34.16	33.68	34.02	680,897	+0.33(+0.98%)
May 12, 2017	33.85	33.95	33.42	33.69	427,014	-0.32(-0.94%)
May 11, 2017	33.49	34.37	33.41	34.01	656,782	+0.36(+1.06%)
May 10, 2017	33.30	33.66	32.88	33.65	778,760	+0.38(+1.13%)
May 09, 2017	32.30	33.60	32.27	33.28	1,148,412	+1.39(+4.34%)
May 08, 2017	32.65	33.26	31.78	31.89	1,241,340	-1.07(-3.26%)
May 05, 2017	33.72	33.72	31.27	32.96	1,551,436	-0.74(-2.20%)
May 04, 2017	33.74	33.83	33.30	33.71	558,497	+0.09(+0.27%)
May 03, 2017	33.49	33.78	33.32	33.62	493,297	-0.01(-0.03%)
May 02, 2017	33.77	34.13	33.35	33.63	690,534	-0.13(-0.38%)