Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.64	43.73	42.59	42.69	609,933	-0.62(-1.44%)
Jan 30, 2018	43.18	43.29	43.18	43.32	485,793	-0.22(-0.51%)
Jan 29, 2018	43.83	43.86	43.23	43.54	463,545	-0.29(-0.67%)
Jan 26, 2018	44.11	44.30	43.66	43.83	346,527	-0.28(-0.64%)
Jan 25, 2018	44.99	44.99	43.74	44.11	632,384	-0.42(-0.95%)
Jan 24, 2018	45.96	45.96	44.52	44.54	425,956	-1.18(-2.59%)
Jan 23, 2018	44.90	45.72	44.84	45.72	579,891	+0.74(+1.65%)
Jan 22, 2018	44.91	45.20	44.57	44.98	418,649	+0.01(+0.02%)
Jan 19, 2018	44.28	44.97	43.98	44.97	497,436	+0.59(+1.32%)
Jan 18, 2018	44.01	44.97	43.73	44.38	927,176	+0.43(+0.98%)
Jan 17, 2018	43.92	44.26	43.40	43.95	676,444	+0.10(+0.23%)
Jan 16, 2018	44.47	44.57	43.85	43.85	681,834	-0.28(-0.62%)
Jan 12, 2018		44.12	44.12	44.12	0	+0.22(+0.50%)
Jan 11, 2018	43.00	44.01	42.84	43.90	869,456	+1.07(+2.51%)
Jan 10, 2018	41.86	43.00	41.79	42.83	763,812	+0.90(+2.14%)
Jan 09, 2018	41.84	42.39	41.84	41.93	782,036	+0.16(+0.37%)
Jan 08, 2018	42.09	42.78	41.67	41.77	1,252,181	+0.63(+1.54%)
Jan 05, 2018	40.80	41.57	40.76	41.14	1,012,774	+0.41(+1.01%)
Jan 04, 2018	40.07	40.73	39.85	40.73	741,366	+0.79(+1.98%)
Jan 03, 2018	40.41	40.51	39.76	39.94	595,880	-0.28(-0.71%)
Jan 02, 2018	40.26	40.27	39.74	40.22	769,022	+0.38(+0.94%)
Dec 29, 2017		39.85	39.85	39.85	0	-1.08(-2.65%)
Dec 28, 2017	40.77	41.03	40.68	40.93	275,480	+0.17(+0.41%)
Dec 27, 2017	41.54	41.54	40.56	40.77	368,602	-0.65(-1.57%)
Dec 26, 2017	41.39	41.68	41.24	41.42	342,576	+0.05(+0.11%)
Dec 22, 2017	42.17	42.17	40.89	41.37	674,311	-0.80(-1.89%)
Dec 21, 2017	42.57	42.75	41.95	42.17	507,557	-0.27(-0.63%)
Dec 20, 2017	42.10	43.10	42.10	42.44	869,033	+1.03(+2.48%)
Dec 19, 2017	42.08	42.29	41.12	41.41	541,637	-0.57(-1.36%)
Dec 18, 2017	41.60	42.01	41.58	41.98	615,628	+0.78(+1.89%)
Dec 15, 2017	41.23	41.69	41.06	41.20	1,629,912	+0.11(+0.27%)
Dec 14, 2017	42.05	42.18	40.96	41.09	855,741	-0.85(-2.03%)
Dec 13, 2017	42.55	42.83	41.89	41.94	611,459	-0.68(-1.59%)
Dec 12, 2017	42.94	43.20	42.61	42.62	521,160	-0.29(-0.68%)
Dec 11, 2017	43.22	43.40	42.73	42.91	703,066	+0.18(+0.43%)
Dec 08, 2017	42.25	42.78	41.71	42.73	933,066	+0.00(+0.00%)
Dec 07, 2017	41.61	42.35	41.60		998,470	+0.00(+0.00%)
Dec 06, 2017	41.49	42.03	41.33	41.80	536,356	+0.01(+0.02%)
Dec 05, 2017	41.99	42.34	41.70	41.79	883,662	+0.02(+0.04%)
Dec 04, 2017	42.20	42.27	42.20	41.77	984,205	+0.41(+1.00%)
Dec 01, 2017	40.53	41.44	40.12	41.36	1,457,047	+0.75(+1.85%)
Nov 30, 2017	41.30	41.30	40.32	40.61	957,673	-0.45(-1.10%)
Nov 29, 2017	41.68	41.80	40.79	41.06	820,927	-0.45(-1.08%)
Nov 28, 2017	41.30	41.61	40.78	41.51	1,103,198	+0.99(+2.45%)
Nov 27, 2017	40.99	41.21	40.52	40.52	460,843	-0.47(-1.14%)
Nov 24, 2017	41.25	41.36	40.78	40.99	264,489	-0.04(-0.09%)
Nov 22, 2017	41.15	41.34	40.99	41.02	615,180	-0.17(-0.40%)
Nov 21, 2017	41.37	41.51	41.01	41.19	532,735	-0.02(-0.04%)
Nov 20, 2017	41.31	41.33	40.93	41.21	616,085	+0.09(+0.22%)
Nov 17, 2017	41.11	41.37	40.80	41.11	1,008,958	-0.06(-0.16%)
Nov 16, 2017	40.50	41.50	40.45	41.18	2,613,410	+0.90(+2.23%)
Nov 15, 2017	38.42	40.35	38.40	40.28	1,163,776	+1.44(+3.71%)
Nov 14, 2017	39.17	39.41	38.59	38.84	725,083	-0.57(-1.44%)
Nov 13, 2017	37.96	39.42	37.76	39.41	1,102,466	+1.25(+3.27%)
Nov 10, 2017	39.18	39.18	38.08	38.16	886,664	-0.59(-1.52%)
Nov 09, 2017	38.54	39.18	38.13	38.75	1,504,485	+0.39(+1.03%)
Nov 08, 2017	37.98	38.95	37.65	38.35	1,825,759	+0.32(+0.84%)
Nov 07, 2017	38.31	38.51	37.85	38.03	1,201,799	-0.35(-0.91%)
Nov 06, 2017	37.05	38.67	36.80	38.38	1,900,430	+1.24(+3.34%)
Nov 03, 2017	38.20	38.31	36.52	37.14	2,601,931	-1.87(-4.80%)
Nov 02, 2017	39.37	40.17	38.99	39.01	1,221,420	-0.37(-0.93%)