Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.29	41.29	40.30	40.60	957,931	-0.45(-1.10%)
Nov 29, 2017	41.67	41.79	40.78	41.05	821,148	-0.45(-1.08%)
Nov 28, 2017	41.29	41.60	40.77	41.50	1,103,495	+0.99(+2.45%)
Nov 27, 2017	40.97	41.19	40.51	40.51	460,967	-0.47(-1.14%)
Nov 24, 2017	41.24	41.35	40.77	40.97	264,560	-0.04(-0.09%)
Nov 22, 2017	41.14	41.33	40.97	41.01	615,345	-0.17(-0.40%)
Nov 21, 2017	41.36	41.50	41.00	41.18	532,879	-0.02(-0.04%)
Nov 20, 2017	41.30	41.31	40.92	41.19	616,251	+0.09(+0.22%)
Nov 17, 2017	41.10	41.36	40.79	41.10	1,009,229	-0.06(-0.16%)
Nov 16, 2017	40.49	41.49	40.44	41.17	2,614,113	+0.90(+2.23%)
Nov 15, 2017	38.41	40.34	38.39	40.27	1,164,089	+1.44(+3.71%)
Nov 14, 2017	39.16	39.40	38.58	38.83	725,278	-0.57(-1.44%)
Nov 13, 2017	37.95	39.41	37.75	39.40	1,102,763	+1.25(+3.27%)
Nov 10, 2017	39.17	39.17	38.07	38.15	886,902	-0.59(-1.52%)
Nov 09, 2017	38.53	39.17	38.12	38.74	1,504,890	+0.39(+1.03%)
Nov 08, 2017	37.97	38.94	37.63	38.34	1,826,250	+0.32(+0.84%)
Nov 07, 2017	38.30	38.50	37.84	38.02	1,202,122	-0.35(-0.91%)
Nov 06, 2017	37.04	38.66	36.79	38.37	1,900,942	+1.24(+3.34%)
Nov 03, 2017	38.19	38.30	36.51	37.13	2,602,631	-1.87(-4.80%)
Nov 02, 2017	39.36	40.16	38.98	39.00	1,221,749	-0.37(-0.93%)
Nov 01, 2017	39.54	39.90	39.15	39.37	872,089	+0.27(+0.68%)
Oct 31, 2017	39.83	39.96	38.75	39.10	1,544,272	-0.59(-1.48%)
Oct 30, 2017	40.10	40.44	39.55	39.69	749,854	-0.64(-1.59%)
Oct 27, 2017	40.13	40.61	40.05	40.33	1,101,278	+0.21(+0.53%)
Oct 26, 2017	39.86	40.86	39.86	40.12	1,186,518	+0.28(+0.71%)
Oct 25, 2017	40.08	40.28	39.73	39.84	880,030	-0.26(-0.64%)
Oct 24, 2017	40.02	40.44	39.91	40.09	788,435	+0.43(+1.09%)
Oct 23, 2017	40.54	40.79	39.19	39.66	1,174,877	-1.17(-2.85%)
Oct 20, 2017	41.29	41.38	40.77	40.83	851,010	+0.02(+0.05%)
Oct 19, 2017	40.04	40.83	39.58	40.81	899,371	+0.44(+1.09%)
Oct 18, 2017	39.98	40.43	39.80	40.37	793,211	+0.53(+1.34%)
Oct 17, 2017	39.12	39.90	38.71	39.84	1,157,149	+0.83(+2.14%)
Oct 16, 2017	38.28	39.12	38.21	39.00	1,684,375	+0.83(+2.19%)
Oct 13, 2017	37.09	38.27	37.03	38.17	1,035,272	+0.99(+2.67%)
Oct 12, 2017	36.97	37.36	36.71	37.18	720,701	+0.23(+0.62%)
Oct 11, 2017	36.93	37.31	36.67	36.95	696,967	+0.52(+1.44%)
Oct 10, 2017	36.27	36.49	36.24	36.42	619,507	+0.22(+0.61%)
Oct 09, 2017	36.81	37.02	36.08	36.20	453,623	-0.60(-1.62%)
Oct 06, 2017	37.05	37.24	36.72	36.80	590,166	-0.21(-0.57%)
Oct 05, 2017	36.74	37.30	36.66	37.01	1,381,364	+0.39(+1.05%)
Oct 04, 2017	37.26	37.34	36.61	36.63	981,314	-0.57(-1.53%)
Oct 03, 2017	36.96	37.34	36.95	37.19	630,684	+0.18(+0.50%)
Oct 02, 2017	37.10	37.30	36.61	37.01	722,896	-0.15(-0.40%)
Sep 29, 2017	37.19	37.41	37.08	37.16	513,653	-0.02(-0.05%)
Sep 28, 2017	36.93	37.27	36.52	37.18	878,116	+0.25(+0.67%)
Sep 27, 2017	36.84	37.13	36.30	36.93	1,029,615	+0.43(+1.18%)
Sep 26, 2017	35.87	36.59	35.67	36.50	1,014,912	+0.72(+2.03%)
Sep 25, 2017	36.19	36.19	35.41	35.77	401,585	-0.51(-1.42%)
Sep 22, 2017	36.13	36.52	35.82	36.29	392,490	+0.10(+0.28%)
Sep 21, 2017	36.12	36.41	35.87	36.19	534,844	+0.06(+0.15%)
Sep 20, 2017	36.40	36.53	35.98	36.13	637,055	-0.32(-0.88%)
Sep 19, 2017	36.13	36.61	36.13	36.45	514,404	+0.30(+0.84%)
Sep 18, 2017	35.93	36.41	35.88	36.15	599,215	+0.29(+0.82%)
Sep 15, 2017	35.52	36.08	35.38	35.85	1,336,778	+0.29(+0.83%)
Sep 14, 2017	35.64	36.31	35.49	35.56	973,239	-0.08(-0.23%)
Sep 13, 2017	35.77	35.86	35.57	35.64	507,519	-0.15(-0.41%)
Sep 12, 2017	35.32	35.81	34.89	35.79	838,161	+1.39(+4.05%)
Sep 11, 2017	33.99	34.56	33.81	34.40	722,041	+0.80(+2.38%)
Sep 08, 2017	33.06	33.90	32.96	33.60	871,597	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.80	33.19	1,106,737	-0.71(-2.08%)
Sep 06, 2017	34.41	34.81	33.89	33.89	574,368	-0.33(-0.97%)
Sep 05, 2017	35.38	35.63	34.11	34.22	580,690	-1.54(-4.31%)