Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.72	40.97	39.55	40.60	967,218	+0.86(+2.17%)
Sep 27, 2018	39.61	40.02	39.24	39.74	458,005	+0.26(+0.65%)
Sep 26, 2018	40.07	40.18	39.47	39.48	653,103	-0.52(-1.31%)
Sep 25, 2018	40.58	40.58	39.91	40.00	732,410	-0.46(-1.13%)
Sep 24, 2018	40.74	40.97	40.13	40.46	435,794	-0.41(-1.01%)
Sep 21, 2018	40.87	41.13	40.68	40.87	1,514,153	+0.24(+0.59%)
Sep 20, 2018	41.12	41.41	40.56	40.63	566,839	-0.28(-0.67%)
Sep 19, 2018	40.69	41.18	40.49	40.91	614,548	+0.16(+0.38%)
Sep 18, 2018	40.99	41.10	40.62	40.75	459,456	-0.30(-0.74%)
Sep 17, 2018	41.64	41.84	40.68	41.06	625,749	-0.47(-1.13%)
Sep 14, 2018	41.07	41.84	40.87	41.52	721,544	+0.60(+1.46%)
Sep 13, 2018	41.27	41.45	40.80	40.93	579,334	-0.28(-0.69%)
Sep 12, 2018	41.47	41.52	40.92	41.21	754,748	-0.30(-0.73%)
Sep 11, 2018	41.03	41.66	40.93	41.52	696,225	+0.41(+1.00%)
Sep 10, 2018	40.87	41.18	40.65	41.10	560,190	+0.35(+0.86%)
Sep 07, 2018	40.81	41.02	40.53	40.75	996,756	+0.06(+0.14%)
Sep 06, 2018	40.51	40.98	40.19	40.70	772,065	+0.09(+0.23%)
Sep 05, 2018	40.18	41.21	40.18	40.61	993,762	+0.40(+1.00%)
Sep 04, 2018	39.75	40.28	39.71	40.20	679,637	+0.42(+1.06%)
Aug 31, 2018		39.78	39.78	39.78	0	+0.26(+0.65%)
Aug 30, 2018	39.45	39.80	39.18	39.52	508,979	+0.02(+0.05%)
Aug 29, 2018	39.16	39.69	38.97	39.51	522,225	+0.42(+1.08%)
Aug 28, 2018	39.68	39.82	39.02	39.08	472,768	-0.47(-1.18%)
Aug 27, 2018	39.53	40.05	39.43	39.55	713,775	+0.17(+0.42%)
Aug 24, 2018	39.47	39.70	39.30	39.39	594,238	-0.08(-0.21%)
Aug 23, 2018	39.30	39.47	39.08	39.47	482,617	+0.15(+0.37%)
Aug 22, 2018	38.86	39.36	38.86	39.32	578,480	+0.42(+1.08%)
Aug 21, 2018	38.50	38.92	38.40	38.90	779,158	+0.39(+1.02%)
Aug 20, 2018	38.41	38.74	38.24	38.51	488,209	+0.17(+0.45%)
Aug 17, 2018	37.97	38.44	37.97	38.33	501,484	+0.20(+0.53%)
Aug 16, 2018	37.62	38.30	37.61	38.13	547,242	+0.76(+2.04%)
Aug 15, 2018	37.43	37.77	37.24	37.37	398,989	-0.18(-0.49%)
Aug 14, 2018	37.56	37.96	37.42	37.55	612,287	+0.03(+0.07%)
Aug 13, 2018	37.69	38.22	37.30	37.52	591,115	-0.08(-0.22%)
Aug 10, 2018	36.74	37.81	36.65	37.61	671,516	+0.49(+1.31%)
Aug 09, 2018	37.53	37.96	36.99	37.12	309,662	-0.54(-1.44%)
Aug 08, 2018	37.62	37.83	36.98	37.66	609,382	-0.08(-0.22%)
Aug 07, 2018	37.21	38.02	37.21	37.74	1,119,555	+0.78(+2.11%)
Aug 06, 2018	36.70	36.98	36.39	36.97	851,035	+0.33(+0.90%)
Aug 03, 2018	35.97	36.65	35.14	36.63	1,513,172	+1.54(+4.39%)
Aug 02, 2018	34.76	35.53	34.42	35.09	1,031,718	+0.16(+0.45%)
Aug 01, 2018	35.23	35.41	34.51	34.94	709,991	-0.29(-0.83%)
Jul 31, 2018	35.05	35.57	34.86	35.23	778,654	+0.14(+0.39%)
Jul 30, 2018	35.45	35.83	35.09	35.09	778,642	-0.13(-0.36%)
Jul 27, 2018	35.46	35.52	35.01	35.22	892,775	-0.38(-1.06%)
Jul 26, 2018	35.04	36.39	34.89	35.60	854,555	+0.73(+2.11%)
Jul 25, 2018	34.86	35.19	34.58	34.86	1,166,440	-0.05(-0.16%)
Jul 24, 2018	35.32	35.37	34.63	34.92	988,571	-0.28(-0.78%)
Jul 23, 2018	35.41	35.69	35.12	35.19	907,329	-0.47(-1.31%)
Jul 20, 2018	35.90	36.20	35.43	35.66	766,515	-0.33(-0.92%)
Jul 19, 2018	35.16	36.51	35.00	35.99	1,576,032	+0.78(+2.21%)
Jul 18, 2018	33.94	35.36	33.94	35.21	1,008,235	+1.58(+4.69%)
Jul 17, 2018	33.32	33.78	33.29	33.63	642,339	+0.30(+0.91%)
Jul 16, 2018	32.87	33.51	32.72	33.33	762,225	+0.58(+1.76%)
Jul 13, 2018	33.03	33.18	32.57	32.75	698,986	-0.37(-1.11%)
Jul 12, 2018	33.85	33.85	32.97	33.12	664,767	-0.54(-1.61%)
Jul 11, 2018	33.87	34.05	33.42	33.66	714,988	-0.55(-1.61%)
Jul 10, 2018	34.58	34.70	34.07	34.21	861,549	-0.28(-0.82%)
Jul 09, 2018	34.23	34.73	34.09	34.50	914,023	+0.37(+1.08%)
Jul 06, 2018	33.73	34.41	33.46	34.13	740,821	+0.44(+1.31%)
Jul 05, 2018	33.34	33.72	33.05	33.69	1,049,666	+0.66(+2.00%)
Jul 03, 2018		33.03	33.03	33.03	0	-0.29(-0.88%)